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 (%)
Dec 31, 2015 2.970 3.130 3.130 3.130 5,300 +0.23(+7.93%)
Dec 30, 2015 2.940 2.940 2.900 2.900 3,050 +0.00(+0.00%)
Dec 29, 2015 2.990 3.020 2.900 2.900 4,916 -0.07(-2.36%)
Dec 28, 2015 2.990 3.050 2.800 2.970 6,439 -0.08(-2.62%)
Dec 24, 2015 3.050 3.050 3.050 3.050 600 +0.02(+0.66%)
Dec 23, 2015 2.844 3.100 2.844 3.030 1,475 +0.03(+1.00%)
Dec 22, 2015 3.000 3.140 2.780 3.000 42,610 +0.00(+0.00%)
Dec 21, 2015 2.780 3.000 2.750 3.000 20,982 +0.02(+0.67%)
Dec 18, 2015 3.000 3.070 2.900 2.980 6,756 +0.19(+6.81%)
Dec 17, 2015 2.730 3.240 2.730 2.790 15,595 +0.23(+8.98%)
Dec 16, 2015 2.250 2.800 2.240 2.560 28,463 +0.32(+14.29%)
Dec 15, 2015 2.190 2.250 2.170 2.240 15,383 +0.05(+2.28%)
Dec 14, 2015 2.250 2.250 2.027 2.190 8,035 -0.07(-3.10%)
Dec 11, 2015 2.300 2.400 1.880 2.260 36,107 -0.13(-5.44%)
Dec 10, 2015 3.000 3.000 2.330 2.390 7,742 -0.39(-14.03%)
Dec 09, 2015 3.044 3.044 2.700 2.780 20,230 -0.10(-3.48%)
Dec 07, 2015 3.230 2.880 2.880 2.880 5 -0.33(-10.28%)
Dec 04, 2015 3.340 3.340 3.200 3.210 2,878 -0.05(-1.53%)
Dec 03, 2015 3.260 3.550 3.260 3.260 4,265 -0.21(-6.05%)
Dec 02, 2015 3.540 3.620 3.440 3.470 1,462 +0.24(+7.43%)
Dec 01, 2015 3.350 3.350 3.210 3.230 2,403 -0.10(-3.00%)
Nov 30, 2015 3.540 3.540 3.330 3.330 2,062 -0.35(-9.51%)
Nov 27, 2015 3.680 3.680 3.680 3.680 805 +0.13(+3.66%)
Nov 25, 2015 3.550 3.550 3.550 3.550 13,800 -0.54(-13.20%)
Nov 24, 2015 4.180 4.300 3.880 4.090 5,049 -0.20(-4.66%)
Nov 23, 2015 3.600 4.290 3.470 4.290 19,845 +1.03(+31.60%)
Nov 20, 2015 3.190 3.290 3.190 3.260 3,301 +0.18(+5.84%)
Nov 19, 2015 3.340 3.480 3.080 3.080 16,961 -0.24(-7.23%)
Nov 18, 2015 3.559 3.730 3.310 3.320 13,642 -0.45(-11.94%)
Nov 17, 2015 3.770 3.770 3.770 3.770 211 -0.05(-1.31%)
Nov 16, 2015 4.000 4.090 3.710 3.820 5,507 -0.34(-8.17%)
Nov 13, 2015 4.150 4.190 4.060 4.160 2,609 -0.01(-0.24%)
Nov 12, 2015 4.550 4.640 4.150 4.170 6,306 -0.74(-15.07%)
Nov 11, 2015 4.010 5.450 4.010 4.910 11,986 +0.60(+13.92%)
Nov 10, 2015 4.000 4.310 4.000 4.310 4,208 +0.13(+3.11%)
Nov 09, 2015 4.430 4.430 4.040 4.180 4,072 -0.25(-5.64%)
Nov 06, 2015 4.750 5.450 4.430 4.430 14,268 -0.27(-5.74%)
Nov 05, 2015 5.450 5.450 4.700 4.700 25,284 -0.16(-3.29%)
Nov 04, 2015 4.720 5.130 4.610 4.860 2,703 +0.19(+4.07%)
Nov 03, 2015 4.540 4.670 4.100 4.670 2,601 +0.65(+16.17%)
Nov 02, 2015 4.280 4.280 4.000 4.020 3,319 -0.44(-9.87%)
Oct 30, 2015 4.270 4.540 4.100 4.460 3,578 -0.07(-1.55%)
Oct 29, 2015 4.430 5.060 4.300 4.530 6,373 +0.43(+10.49%)
Oct 28, 2015 3.500 4.400 3.500 4.100 72,055 +0.66(+19.19%)
Oct 27, 2015 3.310 3.450 3.310 3.440 2,576 -0.06(-1.71%)
Oct 26, 2015 3.230 3.500 3.230 3.500 16,333 +0.27(+8.36%)
Oct 23, 2015 3.275 3.310 3.210 3.230 20,474 -0.15(-4.44%)
Oct 22, 2015 3.380 3.380 3.380 3.380 540 +0.09(+2.73%)
Oct 21, 2015 3.320 3.320 3.260 3.290 2,944 -0.04(-1.20%)
Oct 20, 2015 3.330 3.365 3.324 3.330 1,421 -0.02(-0.60%)
Oct 19, 2015 3.320 3.350 3.320 3.350 1,100 -0.03(-0.89%)
Oct 16, 2015 3.360 3.380 3.360 3.380 280 -0.01(-0.29%)
Oct 15, 2015 3.390 3.400 3.340 3.390 2,470 -0.09(-2.59%)
Oct 14, 2015 3.410 3.480 3.340 3.480 675 +0.01(+0.29%)
Oct 13, 2015 3.320 3.470 3.320 3.470 1,117 +0.05(+1.46%)
Oct 12, 2015 3.330 3.420 3.320 3.420 4,772 +0.02(+0.59%)
Oct 09, 2015 3.470 3.470 3.330 3.400 3,898 +0.09(+2.72%)
Oct 08, 2015 3.380 3.380 3.310 3.310 1,691 +0.00(+0.00%)
Oct 07, 2015 3.380 3.500 3.300 3.310 9,657 -0.18(-5.16%)
Oct 06, 2015 3.500 3.500 3.350 3.490 1,293 +0.01(+0.29%)
Oct 05, 2015 3.360 3.480 3.360 3.480 4,282 +0.23(+7.08%)
Oct 02, 2015 3.250 3.250 3.250 3.250 400 +0.06(+1.88%)
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.