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 29, 2017 1.260 1.260 1.260 0 -0.02(-1.56%)
Dec 28, 2017 1.230 1.290 1.230 1.280 130,219 +0.05(+4.07%)
Dec 27, 2017 1.240 1.300 1.190 1.230 68,346 -0.02(-1.60%)
Dec 26, 2017 1.300 1.340 1.250 1.250 63,394 -0.04(-3.10%)
Dec 22, 2017 1.330 1.360 1.260 1.290 71,119 -0.03(-2.27%)
Dec 21, 2017 1.320 1.370 1.320 1.320 24,709 +0.01(+0.76%)
Dec 20, 2017 1.390 1.390 1.310 1.310 49,368 -0.04(-2.96%)
Dec 19, 2017 1.410 1.410 1.300 1.350 68,377 -0.05(-3.57%)
Dec 18, 2017 1.410 1.420 1.327 1.400 22,168 -0.02(-1.41%)
Dec 15, 2017 1.380 1.420 1.330 1.420 24,101 +0.01(+0.71%)
Dec 14, 2017 1.370 1.410 1.310 1.410 64,901 -0.01(-0.70%)
Dec 13, 2017 1.390 1.420 1.390 1.420 19,305 +0.02(+1.43%)
Dec 12, 2017 1.370 1.430 1.370 1.400 17,863 +0.01(+0.72%)
Dec 11, 2017 1.420 1.440 1.360 1.390 17,153 -0.04(-2.80%)
Dec 08, 2017 1.420 1.450 1.400 1.430 10,559 +0.03(+2.14%)
Dec 07, 2017 1.390 1.450 1.380 1.400 3,289 +0.00(+0.00%)
Dec 06, 2017 1.450 1.490 1.350 1.400 20,225 -0.06(-4.11%)
Dec 05, 2017 1.410 1.490 1.350 1.460 15,869 +0.02(+1.39%)
Dec 04, 2017 1.500 1.500 1.370 1.440 44,537 -0.05(-3.36%)
Dec 01, 2017 1.440 1.500 1.430 1.490 92,300 +0.07(+4.93%)
Nov 30, 2017 1.360 1.450 1.350 1.420 109,160 +0.07(+5.19%)
Nov 29, 2017 1.360 1.360 1.330 1.350 18,797 +0.00(+0.00%)
Nov 28, 2017 1.360 1.370 1.240 1.350 27,677 -0.02(-1.46%)
Nov 27, 2017 1.300 1.370 1.290 1.370 86,634 +0.04(+3.01%)
Nov 24, 2017 1.370 1.370 1.282 1.330 13,295 -0.04(-2.92%)
Nov 22, 2017 1.300 1.370 1.300 1.370 31,745 +0.08(+6.20%)
Nov 21, 2017 1.370 1.370 1.290 1.290 22,424 -0.08(-5.84%)
Nov 20, 2017 1.380 1.390 1.340 1.370 28,933 -0.02(-1.44%)
Nov 17, 2017 1.430 1.430 1.350 1.390 7,746 -0.04(-2.80%)
Nov 16, 2017 1.340 1.430 1.340 1.430 41,087 +0.06(+4.38%)
Nov 15, 2017 1.350 1.450 1.190 1.370 126,346 +0.00(+0.00%)
Nov 14, 2017 1.470 1.470 1.320 1.370 28,983 -0.06(-4.23%)
Nov 13, 2017 1.313 1.450 1.310 1.431 22,612 -0.03(-2.02%)
Nov 10, 2017 1.540 1.540 1.330 1.460 193,132 -0.05(-3.31%)
Nov 09, 2017 1.500 1.516 1.476 1.510 13,927 +0.03(+2.03%)
Nov 08, 2017 1.500 1.533 1.430 1.480 15,194 -0.04(-2.63%)
Nov 07, 2017 1.466 1.520 1.440 1.520 19,711 +0.02(+1.33%)
Nov 06, 2017 1.440 1.530 1.440 1.500 75,481 +0.05(+3.46%)
Nov 03, 2017 1.466 1.470 1.377 1.450 17,187 +0.01(+0.69%)
Nov 02, 2017 1.417 1.450 1.290 1.440 22,721 +0.03(+2.13%)
Nov 01, 2017 1.460 1.460 1.390 1.410 33,506 -0.01(-0.35%)
Oct 31, 2017 1.340 1.420 1.340 1.415 29,856 +0.06(+4.81%)
Oct 30, 2017 1.370 1.480 1.324 1.350 42,540 -0.02(-1.46%)
Oct 27, 2017 1.360 1.370 1.290 1.370 47,692 +0.03(+2.24%)
Oct 26, 2017 1.350 1.380 1.286 1.340 11,543 +0.00(+0.00%)
Oct 25, 2017 1.370 1.380 1.250 1.340 65,661 -0.01(-0.74%)
Oct 24, 2017 1.390 1.410 1.340 1.350 54,545 -0.05(-3.57%)
Oct 23, 2017 1.350 1.427 1.300 1.400 184,520 +0.07(+5.26%)
Oct 20, 2017 1.400 1.430 1.300 1.330 79,176 -0.04(-2.92%)
Oct 19, 2017 1.410 1.440 1.360 1.370 32,925 -0.03(-2.14%)
Oct 18, 2017 1.450 1.499 1.380 1.400 179,619 -0.04(-2.78%)
Oct 17, 2017 1.460 1.470 1.440 1.440 31,225 -0.03(-2.04%)
Oct 16, 2017 1.470 1.496 1.440 1.470 64,284 -0.03(-2.00%)
Oct 13, 2017 1.480 1.590 1.440 1.500 393,435 +0.04(+2.74%)
Oct 12, 2017 1.526 1.535 1.440 1.460 14,452 -0.06(-3.95%)
Oct 11, 2017 1.570 1.570 1.500 1.520 35,872 -0.03(-1.94%)
Oct 10, 2017 1.540 1.580 1.500 1.550 23,258 -0.02(-1.27%)
Oct 09, 2017 1.610 1.610 1.520 1.570 51,218 -0.03(-1.88%)
Oct 06, 2017 1.600 1.620 1.550 1.600 110,520 +0.00(+0.00%)
Oct 05, 2017 1.540 1.600 1.490 1.600 42,337 +0.08(+5.26%)
Oct 04, 2017 1.500 1.550 1.500 1.520 16,292 +0.03(+2.01%)
Oct 03, 2017 1.530 1.550 1.480 1.490 41,207 -0.05(-3.25%)
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.