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, 2017 1.300 1.340 1.285 1.290 17,677 -0.02(-1.53%)
May 30, 2017 1.260 1.380 1.260 1.310 167,861 +0.06(+4.80%)
May 26, 2017 1.243 1.280 1.210 1.250 30,224 +0.02(+1.63%)
May 25, 2017 1.228 1.260 1.210 1.230 20,678 -0.01(-0.81%)
May 24, 2017 1.260 1.260 1.220 1.240 13,183 -0.02(-1.59%)
May 23, 2017 1.212 1.270 1.200 1.260 67,209 +0.03(+2.44%)
May 22, 2017 1.190 1.290 1.190 1.230 52,667 +0.01(+0.82%)
May 19, 2017 1.200 1.280 1.180 1.220 28,929 +0.00(+0.00%)
May 18, 2017 1.240 1.250 1.170 1.220 70,077 -0.03(-2.40%)
May 17, 2017 1.280 1.310 1.250 1.250 50,082 -0.03(-2.34%)
May 16, 2017 1.250 1.290 1.200 1.280 31,020 -0.01(-0.78%)
May 15, 2017 1.300 1.350 1.160 1.290 74,573 -0.04(-3.01%)
May 12, 2017 1.340 1.380 1.251 1.330 68,677 -0.01(-0.75%)
May 11, 2017 1.260 1.340 1.230 1.340 86,738 +0.05(+3.88%)
May 10, 2017 1.200 1.300 1.170 1.290 129,586 +0.05(+4.03%)
May 09, 2017 1.300 1.306 1.200 1.240 131,287 -0.05(-3.88%)
May 08, 2017 1.330 1.376 1.250 1.290 194,692 -0.03(-2.27%)
May 05, 2017 1.440 1.440 1.270 1.320 301,212 -0.09(-6.70%)
May 04, 2017 1.360 1.490 1.230 1.415 1,071,906 +0.01(+1.06%)
May 03, 2017 1.740 1.970 1.340 1.400 8,078,758 +0.36(+34.62%)
May 02, 2017 1.070 1.100 1.000 1.040 37,244 -0.04(-3.70%)
May 01, 2017 1.088 1.098 1.070 1.080 8,958 +0.00(+0.00%)
Apr 28, 2017 1.060 1.090 1.060 1.080 28,260 +0.00(+0.00%)
Apr 27, 2017 1.090 1.090 1.050 1.080 42,942 +0.04(+3.85%)
Apr 26, 2017 1.100 1.100 1.020 1.040 87,220 -0.05(-4.58%)
Apr 25, 2017 1.090 1.110 1.080 1.090 108,818 -0.00(-0.01%)
Apr 24, 2017 1.150 1.150 1.070 1.090 62,968 -0.02(-1.80%)
Apr 21, 2017 1.097 1.120 1.097 1.110 44,781 +0.02(+1.83%)
Apr 20, 2017 1.130 1.160 1.060 1.090 105,830 -0.02(-1.80%)
Apr 19, 2017 1.150 1.178 1.110 1.110 55,625 -0.04(-3.48%)
Apr 18, 2017 1.170 1.200 1.150 1.150 26,758 -0.05(-4.17%)
Apr 17, 2017 1.170 1.210 1.160 1.200 25,204 +0.04(+3.45%)
Apr 13, 2017 1.150 1.170 1.130 1.160 28,462 +0.00(+0.00%)
Apr 12, 2017 1.170 1.190 1.130 1.160 31,743 +0.00(+0.00%)
Apr 11, 2017 1.210 1.210 1.130 1.160 42,282 -0.04(-3.24%)
Apr 10, 2017 1.150 1.207 1.130 1.199 36,235 +0.05(+4.25%)
Apr 07, 2017 1.190 1.234 1.130 1.150 73,964 -0.06(-4.96%)
Apr 06, 2017 1.188 1.267 1.170 1.210 26,573 +0.05(+4.31%)
Apr 05, 2017 1.220 1.280 1.160 1.160 53,348 -0.07(-5.69%)
Apr 04, 2017 1.280 1.310 1.202 1.230 69,330 -0.02(-1.60%)
Apr 03, 2017 1.190 1.350 1.190 1.250 161,132 +0.08(+6.84%)
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%)
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.