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 (%)
May 31, 2016 2.700 3.000 2.636 2.770 9,094 +0.11(+4.14%)
May 27, 2016 2.538 2.660 2.660 2.660 6,700 +0.21(+8.57%)
May 26, 2016 2.520 2.740 2.310 2.450 4,429 -0.10(-3.92%)
May 25, 2016 2.480 2.730 2.300 2.550 6,430 +0.26(+11.35%)
May 24, 2016 2.280 2.680 2.280 2.290 6,677 -0.07(-2.97%)
May 23, 2016 2.250 2.410 2.250 2.360 3,300 +0.10(+4.42%)
May 20, 2016 2.250 2.400 2.250 2.260 3,080 +0.01(+0.44%)
May 19, 2016 2.250 2.350 2.250 2.250 3,339 -0.01(-0.45%)
May 18, 2016 2.390 2.390 2.260 2.260 1,545 -0.13(-5.44%)
May 17, 2016 2.350 2.540 2.350 2.390 5,322 +0.14(+6.22%)
May 16, 2016 2.180 2.510 2.180 2.250 7,650 -0.06(-2.69%)
May 13, 2016 2.580 2.580 2.312 2.312 325 -0.25(-9.68%)
May 12, 2016 2.560 2.630 2.260 2.560 10,142 +0.11(+4.49%)
May 11, 2016 2.430 2.616 2.415 2.450 9,086 +0.08(+3.38%)
May 10, 2016 2.470 2.701 2.370 2.370 7,922 -0.23(-8.87%)
May 09, 2016 2.310 2.918 2.150 2.601 613,956 +0.08(+3.20%)
May 06, 2016 2.700 2.700 2.520 2.520 3,600 -0.09(-3.45%)
May 05, 2016 2.700 2.770 2.610 2.610 4,187 -0.10(-3.69%)
May 04, 2016 2.870 2.890 2.710 2.710 9,692 -0.35(-11.43%)
May 03, 2016 3.000 3.060 2.870 3.060 2,211 +0.10(+3.38%)
May 02, 2016 3.000 3.100 2.960 2.960 4,419 +0.02(+0.62%)
Apr 29, 2016 3.150 3.380 2.942 2.942 10,940 -0.18(-5.71%)
Apr 28, 2016 2.967 3.300 2.880 3.120 9,473 +0.12(+4.00%)
Apr 27, 2016 2.760 3.200 2.760 3.000 27,547 +0.31(+11.52%)
Apr 26, 2016 3.090 3.090 2.660 2.690 9,646 +0.18(+7.17%)
Apr 25, 2016 2.510 2.510 2.510 2.510 260 -0.26(-9.39%)
Apr 21, 2016 2.900 2.770 2.770 2.770 60 -0.09(-3.15%)
Apr 20, 2016 3.100 3.100 2.470 2.860 9,851 +0.15(+5.54%)
Apr 19, 2016 2.490 3.090 2.480 2.710 6,573 +0.24(+9.72%)
Apr 18, 2016 2.570 2.920 2.400 2.470 9,008 -0.10(-3.89%)
Apr 15, 2016 2.950 2.970 2.570 2.570 4,575 -0.33(-11.53%)
Apr 14, 2016 2.850 2.980 2.850 2.905 1,284 +0.09(+3.38%)
Apr 13, 2016 3.090 3.090 2.500 2.810 4,970 +0.11(+4.07%)
Apr 12, 2016 2.400 2.700 2.400 2.700 3,970 +0.18(+7.14%)
Apr 11, 2016 2.350 2.520 2.150 2.520 22,150 +0.13(+5.50%)
Apr 08, 2016 2.270 2.389 2.270 2.389 12,951 +0.03(+1.21%)
Apr 07, 2016 2.270 2.360 2.217 2.360 2,256 +0.16(+7.27%)
Apr 06, 2016 2.150 2.400 2.150 2.200 6,346 +0.06(+2.80%)
Apr 05, 2016 2.480 2.480 2.140 2.140 2,000 -0.31(-12.65%)
Apr 01, 2016 2.340 2.450 2.450 2.450 106 -0.10(-3.92%)
Mar 31, 2016 2.552 2.570 2.550 2.550 947 +0.06(+2.41%)
Mar 30, 2016 2.450 2.550 2.420 2.490 2,975 -0.20(-7.43%)
Mar 29, 2016 2.541 2.790 2.540 2.690 6,746 +0.05(+1.89%)
Mar 28, 2016 2.500 2.650 2.500 2.640 998 +0.28(+11.86%)
Mar 24, 2016 2.240 2.360 2.360 2.360 8,000 +0.01(+0.43%)
Mar 23, 2016 2.420 2.450 2.350 2.350 1,215 +0.05(+2.17%)
Mar 22, 2016 2.330 2.380 2.260 2.300 3,759 +0.09(+4.07%)
Mar 21, 2016 2.320 2.350 2.210 2.210 9,258 -0.07(-3.07%)
Mar 18, 2016 2.560 2.700 2.280 2.280 10,304 -0.23(-9.16%)
Mar 17, 2016 2.201 2.600 2.201 2.510 5,016 +0.26(+11.56%)
Mar 16, 2016 2.250 2.250 2.250 2.250 1,059 +0.00(+0.00%)
Mar 15, 2016 2.100 2.320 2.100 2.250 3,677 +0.20(+9.76%)
Mar 14, 2016 2.497 2.497 2.020 2.050 8,438 -0.20(-8.88%)
Mar 11, 2016 2.290 2.290 2.250 2.250 2,303 +0.07(+3.21%)
Mar 10, 2016 2.210 2.220 2.180 2.180 1,000 +0.08(+3.81%)
Mar 09, 2016 2.320 2.320 2.010 2.100 1,828 -0.10(-4.55%)
Mar 08, 2016 2.150 2.200 2.000 2.200 28,035 +0.13(+6.28%)
Mar 07, 2016 2.300 2.300 2.070 2.070 14,555 -0.23(-10.00%)
Mar 04, 2016 2.260 2.310 2.310 2.300 6,696 -0.01(-0.43%)
Mar 03, 2016 2.500 2.500 2.310 2.310 2,415 -0.26(-10.05%)
Mar 02, 2016 2.800 2.800 2.568 2.568 2,132 -0.20(-7.29%)
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.