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 29, 2018 0.9500 0.9500 0.9500 0 +0.08(+9.20%)
Mar 28, 2018 0.9000 0.9000 0.8609 0.8700 5,286,630 -0.10(-10.31%)
Mar 27, 2018 0.9800 0.9900 0.8600 0.9700 216,425 -0.03(-2.81%)
Mar 26, 2018 1.020 1.070 0.9001 0.9980 229,529 -0.00(-0.20%)
Mar 23, 2018 1.150 1.190 0.9800 1.000 631,820 -0.19(-15.97%)
Mar 22, 2018 1.170 1.190 1.130 1.190 16,204 +0.00(+0.00%)
Mar 21, 2018 1.170 1.190 1.163 1.190 12,562 +0.00(+0.00%)
Mar 20, 2018 1.140 1.200 1.140 1.190 68,317 +0.00(+0.01%)
Mar 19, 2018 1.200 1.200 1.130 1.190 20,748 -0.01(-0.84%)
Mar 16, 2018 1.200 1.220 1.150 1.200 17,922 +0.00(+0.00%)
Mar 15, 2018 1.160 1.200 1.133 1.200 5,662 +0.04(+3.45%)
Mar 14, 2018 1.170 1.170 1.150 1.160 28,519 -0.04(-3.33%)
Mar 13, 2018 1.190 1.220 1.180 1.200 80,432 +0.00(+0.00%)
Mar 12, 2018 1.220 1.270 1.200 1.200 37,226 -0.02(-1.64%)
Mar 09, 2018 1.450 1.450 1.190 1.220 245,086 -0.05(-3.93%)
Mar 08, 2018 1.260 1.290 1.250 1.270 24,616 +0.01(+0.79%)
Mar 07, 2018 1.310 1.320 1.260 1.260 41,623 -0.03(-2.33%)
Mar 06, 2018 1.260 1.320 1.260 1.290 32,413 +0.04(+3.20%)
Mar 05, 2018 1.300 1.343 1.250 1.250 24,881 -0.07(-5.30%)
Mar 02, 2018 1.280 1.340 1.280 1.320 15,265 +0.06(+4.76%)
Mar 01, 2018 1.276 1.320 1.260 1.260 11,614 +0.00(+0.00%)
Feb 28, 2018 1.300 1.310 1.260 1.260 11,633 -0.04(-3.08%)
Feb 27, 2018 1.330 1.330 1.300 1.300 8,743 +0.01(+0.78%)
Feb 26, 2018 1.300 1.335 1.290 1.290 22,941 -0.01(-0.77%)
Feb 23, 2018 1.300 1.300 1.290 1.300 6,614 +0.01(+0.78%)
Feb 22, 2018 1.299 1.300 1.290 1.290 6,465 +0.01(+0.78%)
Feb 21, 2018 1.290 1.300 1.280 1.280 8,470 -0.01(-0.78%)
Feb 20, 2018 1.280 1.300 1.280 1.290 6,751 +0.00(+0.04%)
Feb 16, 2018 1.290 1.290 1.290 0 -0.00(-0.04%)
Feb 15, 2018 1.340 1.340 1.340 1.290 2,758 -0.05(-3.73%)
Feb 14, 2018 1.270 1.330 1.270 1.340 16,530 +0.09(+7.20%)
Feb 13, 2018 1.260 1.350 1.250 1.250 18,371 -0.05(-3.85%)
Feb 12, 2018 1.300 1.370 1.275 1.300 2,374 +0.00(+0.00%)
Feb 09, 2018 1.340 1.380 1.300 1.300 19,536 -0.07(-5.11%)
Feb 08, 2018 1.390 1.300 1.370 22,046 +0.00(+0.00%)
Feb 07, 2018 1.320 1.360 1.320 1.370 16,862 +0.06(+4.58%)
Feb 06, 2018 1.220 1.380 1.220 1.310 26,025 +0.02(+1.55%)
Feb 05, 2018 1.310 1.400 1.250 1.290 101,902 -0.02(-1.53%)
Feb 02, 2018 1.360 1.360 1.350 1.310 32,110 -0.09(-6.43%)
Feb 01, 2018 1.380 1.400 1.350 1.400 11,619 +0.03(+2.19%)
Jan 31, 2018 1.350 1.410 1.320 1.370 84,019 +0.03(+2.24%)
Jan 30, 2018 1.360 1.360 1.360 1.340 7,910 -0.02(-1.47%)
Jan 29, 2018 1.360 1.360 1.326 1.360 3,067 +0.00(+0.00%)
Jan 26, 2018 1.350 1.360 1.330 1.360 8,301 +0.02(+1.49%)
Jan 25, 2018 1.300 1.360 1.290 1.340 46,636 +0.04(+3.08%)
Jan 24, 2018 1.330 1.360 1.285 1.300 36,173 -0.04(-2.99%)
Jan 23, 2018 1.330 1.360 1.271 1.340 6,107 +0.01(+0.75%)
Jan 22, 2018 1.355 1.380 1.320 1.330 7,592 -0.03(-2.21%)
Jan 19, 2018 1.370 1.380 1.290 1.360 4,506 +0.01(+0.74%)
Jan 18, 2018 1.375 1.390 1.350 1.350 15,507 -0.04(-2.88%)
Jan 17, 2018 1.400 1.410 1.338 1.390 12,622 +0.00(+0.00%)
Jan 16, 2018 1.410 1.410 1.410 1.390 46,143 +0.00(+0.00%)
Jan 12, 2018 1.390 1.390 1.390 0 +0.01(+0.72%)
Jan 11, 2018 1.360 1.410 1.360 1.380 56,582 -0.02(-1.43%)
Jan 10, 2018 1.370 1.429 1.360 1.400 17,912 +0.00(+0.00%)
Jan 09, 2018 1.370 1.430 1.370 1.400 20,950 +0.02(+1.45%)
Jan 08, 2018 1.380 1.410 1.360 1.380 24,586 +0.00(+0.00%)
Jan 05, 2018 1.350 1.410 1.270 1.380 318,062 +0.08(+6.15%)
Jan 04, 2018 1.330 1.400 1.260 1.300 203,370 -0.02(-1.52%)
Jan 03, 2018 1.230 1.332 1.230 1.320 101,005 +0.10(+8.20%)
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.