Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco-Stim Energy Solutions Inc (NQ: ESES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.950 2.020 1.950 1.990 16,774 +0.08(+4.19%)
Nov 29, 2016 1.997 1.997 1.910 1.910 5,394 -0.09(-4.50%)
Nov 28, 2016 2.030 2.035 2.000 2.000 2,827 -0.02(-0.99%)
Nov 25, 2016 2.019 2.020 2.000 2.020 2,978 +0.00(+0.25%)
Nov 23, 2016 2.015 2.015 2.015 0 +0.00(+0.00%)
Nov 22, 2016 1.960 2.040 1.960 2.015 13,292 +0.07(+3.60%)
Nov 21, 2016 1.980 1.980 1.890 1.945 2,514 -0.05(-2.75%)
Nov 18, 2016 2.060 2.060 1.813 2.000 25,083 +0.04(+2.04%)
Nov 17, 2016 2.150 2.150 1.960 1.960 6,386 -0.22(-10.09%)
Nov 16, 2016 1.950 2.220 1.917 2.180 50,116 +0.27(+14.14%)
Nov 15, 2016 1.890 1.946 1.810 1.910 12,161 +0.11(+6.11%)
Nov 14, 2016 1.730 1.870 1.710 1.800 34,875 -0.03(-1.73%)
Nov 11, 2016 1.740 1.900 1.740 1.832 46,070 +0.08(+4.66%)
Nov 10, 2016 1.630 1.820 1.590 1.750 33,324 +0.05(+2.95%)
Nov 09, 2016 1.650 1.820 1.510 1.700 67,365 -0.09(-5.03%)
Nov 08, 2016 1.700 1.790 1.600 1.790 62,331 +0.10(+5.92%)
Nov 07, 2016 1.624 1.700 1.450 1.690 65,219 +0.09(+5.62%)
Nov 04, 2016 1.552 1.637 1.540 1.600 10,461 +0.06(+3.90%)
Nov 03, 2016 1.748 1.760 1.520 1.540 54,308 -0.21(-12.00%)
Nov 02, 2016 1.740 1.756 1.740 1.750 2,460 +0.00(+0.00%)
Nov 01, 2016 1.797 1.797 1.740 1.750 9,737 -0.09(-4.89%)
Oct 31, 2016 1.850 1.900 1.800 1.840 43,901 +0.09(+5.14%)
Oct 28, 2016 1.798 1.890 1.735 1.750 31,134 +0.03(+2.04%)
Oct 27, 2016 1.903 1.960 1.660 1.715 35,699 -0.18(-9.74%)
Oct 26, 2016 1.900 1.932 1.900 1.900 904 +0.00(+0.00%)
Oct 25, 2016 1.920 1.920 1.900 1.900 11,114 +0.00(+0.00%)
Oct 24, 2016 1.910 1.965 1.900 1.900 1,736 +0.00(+0.00%)
Oct 21, 2016 1.950 2.000 1.895 1.900 46,327 -0.07(-3.55%)
Oct 20, 2016 1.910 1.997 1.840 1.970 33,168 +0.04(+2.07%)
Oct 19, 2016 1.980 2.020 1.753 1.930 94,664 +0.00(+0.00%)
Oct 18, 2016 2.000 2.000 1.860 1.930 50,804 -0.04(-2.03%)
Oct 17, 2016 2.020 2.020 1.970 1.970 2,488 -0.05(-2.48%)
Oct 14, 2016 2.030 2.040 1.985 2.020 18,577 +0.08(+4.12%)
Oct 13, 2016 2.010 2.062 1.940 1.940 6,498 -0.07(-3.49%)
Oct 12, 2016 2.110 2.170 2.010 2.010 21,797 -0.08(-3.82%)
Oct 11, 2016 2.000 2.180 2.000 2.090 12,460 +0.06(+2.96%)
Oct 10, 2016 2.020 2.080 1.930 2.030 24,146 -0.04(-1.93%)
Oct 07, 2016 2.090 2.105 2.020 2.070 6,785 -0.04(-1.90%)
Oct 06, 2016 2.110 2.180 2.100 2.110 2,560 -0.08(-3.65%)
Oct 05, 2016 2.150 2.250 2.070 2.190 6,842 +0.05(+2.37%)
Oct 04, 2016 2.149 2.149 2.120 2.139 9,834 -0.03(-1.42%)
Oct 03, 2016 2.130 2.190 2.120 2.170 6,200 +0.03(+1.40%)
Sep 30, 2016 2.110 2.230 2.110 2.140 7,668 +0.01(+0.47%)
Sep 29, 2016 2.250 2.260 2.070 2.130 25,510 -0.12(-5.33%)
Sep 28, 2016 2.300 2.300 2.150 2.250 8,945 +0.01(+0.45%)
Sep 27, 2016 2.280 2.280 2.140 2.240 6,819 -0.06(-2.61%)
Sep 26, 2016 2.300 2.300 2.300 2.300 110 +0.01(+0.44%)
Sep 23, 2016 2.285 2.370 2.240 2.290 16,239 +0.02(+0.88%)
Sep 22, 2016 2.250 2.290 2.250 2.270 73,675 +0.05(+2.25%)
Sep 21, 2016 2.243 2.350 2.220 2.220 14,226 -0.03(-1.33%)
Sep 20, 2016 2.210 2.303 2.200 2.250 1,390 +0.01(+0.45%)
Sep 19, 2016 2.280 2.330 2.140 2.240 16,629 -0.06(-2.61%)
Sep 16, 2016 2.160 2.300 2.020 2.300 16,976 +0.11(+5.02%)
Sep 15, 2016 2.080 2.230 1.940 2.190 43,504 +0.08(+3.79%)
Sep 14, 2016 2.110 2.190 2.100 2.110 5,486 +0.02(+0.96%)
Sep 13, 2016 2.150 2.155 1.950 2.090 102,100 -0.10(-4.57%)
Sep 12, 2016 2.140 2.190 2.080 2.190 6,850 +0.02(+0.92%)
Sep 09, 2016 2.260 2.260 2.151 2.170 13,655 -0.09(-3.98%)
Sep 08, 2016 2.300 2.300 2.234 2.260 7,348 -0.02(-0.88%)
Sep 07, 2016 2.300 2.350 2.225 2.280 58,098 -0.06(-2.56%)
Sep 06, 2016 2.280 2.350 2.220 2.340 28,252 +0.10(+4.46%)
Sep 02, 2016 2.182 2.240 2.240 2.240 13,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.