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 (%)
Mar 31, 2017 1.170 1.220 1.150 1.170 59,602 +0.02(+1.74%)
Mar 30, 2017 1.150 1.180 1.140 1.150 33,114 +0.01(+0.88%)
Mar 29, 2017 1.140 1.210 1.130 1.140 37,222 +0.01(+0.88%)
Mar 28, 2017 1.120 1.180 1.114 1.130 33,252 +0.01(+0.89%)
Mar 27, 2017 1.130 1.155 1.100 1.120 51,063 +0.01(+0.90%)
Mar 24, 2017 1.130 1.180 1.110 1.110 29,590 -0.02(-1.77%)
Mar 23, 2017 1.110 1.156 1.110 1.130 35,775 +0.02(+1.80%)
Mar 22, 2017 1.150 1.169 1.100 1.110 73,796 -0.05(-4.31%)
Mar 21, 2017 1.200 1.218 1.150 1.160 84,084 -0.03(-2.52%)
Mar 20, 2017 1.160 1.240 1.160 1.190 127,204 +0.03(+2.59%)
Mar 17, 2017 1.150 1.160 1.150 1.160 91,757 +0.00(+0.00%)
Mar 16, 2017 1.150 1.170 1.150 1.160 77,035 +0.00(+0.00%)
Mar 15, 2017 1.180 1.190 1.140 1.160 58,414 -0.01(-0.85%)
Mar 14, 2017 1.150 1.190 1.030 1.170 232,968 +0.02(+1.74%)
Mar 13, 2017 1.080 1.190 1.080 1.150 195,247 +0.07(+6.48%)
Mar 10, 2017 0.9700 1.120 0.9500 1.080 330,875 +0.06(+5.88%)
Mar 09, 2017 1.070 1.080 0.9600 1.020 109,859 -0.04(-3.77%)
Mar 08, 2017 1.100 1.170 0.9800 1.060 571,166 -0.02(-1.85%)
Mar 07, 2017 1.000 1.230 0.9300 1.080 1,889,615 +0.19(+21.70%)
Mar 06, 2017 0.8937 0.9300 0.8700 0.8874 70,079 -0.01(-0.74%)
Mar 03, 2017 0.9900 0.9900 0.8500 0.8940 117,790 -0.08(-7.84%)
Mar 02, 2017 0.9800 1.020 0.9502 0.9700 61,490 -0.01(-1.02%)
Mar 01, 2017 1.010 1.010 0.9700 0.9800 94,931 -0.01(-1.00%)
Feb 28, 2017 1.040 1.040 0.9800 0.9899 132,958 -0.04(-3.89%)
Feb 27, 2017 1.010 1.040 0.9710 1.030 86,680 -0.01(-0.96%)
Feb 24, 2017 1.030 1.040 0.9600 1.040 268,356 +0.00(+0.00%)
Feb 23, 2017 1.070 1.070 1.010 1.040 121,719 -0.05(-4.59%)
Feb 22, 2017 1.150 1.153 1.010 1.090 302,369 -0.06(-5.22%)
Feb 21, 2017 1.180 1.180 1.110 1.150 104,714 -0.03(-2.54%)
Feb 17, 2017 1.180 1.180 1.180 0 +0.02(+1.72%)
Feb 16, 2017 1.130 1.240 1.100 1.160 194,510 +0.00(+0.00%)
Feb 15, 2017 1.190 1.219 1.140 1.160 151,163 -0.05(-4.13%)
Feb 14, 2017 1.280 1.280 1.160 1.210 226,711 -0.06(-4.72%)
Feb 13, 2017 1.210 1.300 1.100 1.270 325,149 +0.07(+5.83%)
Feb 10, 2017 1.220 1.220 1.150 1.200 134,532 -0.01(-0.83%)
Feb 09, 2017 1.330 1.330 1.170 1.210 218,324 -0.11(-8.33%)
Feb 08, 2017 1.240 1.340 1.122 1.320 404,714 +0.07(+5.60%)
Feb 07, 2017 1.190 1.450 1.105 1.250 1,036,394 +0.08(+6.84%)
Feb 06, 2017 1.230 1.230 1.110 1.170 551,222 -0.07(-5.65%)
Feb 03, 2017 1.440 1.450 1.220 1.240 859,286 -0.19(-13.29%)
Feb 02, 2017 1.450 1.750 1.310 1.430 989,948 -0.03(-2.05%)
Feb 01, 2017 1.600 1.600 1.320 1.460 1,198,582 -0.02(-1.28%)
Jan 31, 2017 1.750 1.940 1.400 1.479 3,343,925 -0.52(-26.05%)
Jan 30, 2017 1.650 2.050 1.450 2.000 20,342,196 +0.65(+48.15%)
Jan 27, 2017 0.8510 2.050 0.8500 1.350 7,169,641 +0.54(+66.67%)
Jan 26, 2017 0.8067 0.8200 0.8000 0.8100 7,025 +0.00(+0.00%)
Jan 25, 2017 0.8000 0.8378 0.7500 0.8100 26,692 +0.01(+1.25%)
Jan 24, 2017 0.8100 0.8197 0.7600 0.8000 13,533 +0.00(+0.00%)
Jan 23, 2017 0.8500 0.8500 0.7900 0.8000 25,862 -0.03(-4.19%)
Jan 20, 2017 0.7875 0.8400 0.7500 0.8350 218,356 +0.08(+11.33%)
Jan 19, 2017 0.7908 0.8500 0.7500 0.7500 45,911 -0.04(-5.06%)
Jan 18, 2017 0.7900 0.8200 0.7537 0.7900 54,494 +0.03(+3.95%)
Jan 17, 2017 0.7456 0.8080 0.7105 0.7600 24,349 +0.05(+7.03%)
Jan 13, 2017 0.7101 0.7101 0.7101 0 -0.03(-4.03%)
Jan 12, 2017 0.7500 0.8000 0.7014 0.7399 70,702 -0.00(-0.03%)
Jan 11, 2017 0.7980 0.8399 0.6900 0.7401 152,632 -0.02(-2.62%)
Jan 10, 2017 0.7500 0.8000 0.6600 0.7600 161,275 +0.01(+1.32%)
Jan 09, 2017 0.8500 0.8500 0.7500 0.7501 98,134 -0.06(-7.41%)
Jan 06, 2017 1.110 1.180 0.7610 0.8101 456,654 -0.11(-11.95%)
Jan 05, 2017 1.083 1.083 0.8700 0.9200 182,165 -0.08(-8.00%)
Jan 04, 2017 1.020 1.061 0.9290 1.000 39,669 +0.02(+2.04%)
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.