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 (%)
Jun 29, 2018 0.7000 0.7000 0.6100 0.6500 283,775 -0.05(-7.67%)
Jun 28, 2018 0.7000 0.8000 0.6438 0.7040 725,093 -0.04(-5.38%)
Jun 27, 2018 0.7800 0.8030 0.7001 0.7440 21,622 -0.00(-0.40%)
Jun 26, 2018 0.8049 0.8049 0.7208 0.7470 149,565 -0.03(-3.75%)
Jun 25, 2018 0.8500 0.8500 0.7761 0.7761 5,115 -0.05(-6.49%)
Jun 22, 2018 0.8300 0.8500 0.8000 0.8300 6,722 +0.03(+3.75%)
Jun 21, 2018 0.8090 0.8200 0.8000 0.8000 21,788 -0.01(-1.11%)
Jun 20, 2018 0.8048 0.8199 0.8000 0.8090 5,303 +0.03(+4.25%)
Jun 19, 2018 0.8000 0.8298 0.7760 0.7760 21,584 -0.02(-3.00%)
Jun 18, 2018 0.7900 0.8300 0.7900 0.8000 11,243 +0.02(+2.56%)
Jun 15, 2018 0.7903 0.8150 0.7800 0.7800 21,314 -0.01(-1.27%)
Jun 14, 2018 0.8001 0.8299 0.7900 0.7900 23,829 -0.01(-1.25%)
Jun 13, 2018 0.8100 0.8500 0.7900 0.8000 360,407 -0.02(-2.44%)
Jun 12, 2018 0.8000 0.8500 0.8000 0.8200 9,310 +0.00(+0.00%)
Jun 11, 2018 0.8500 0.8500 0.8010 0.8200 8,933 +0.01(+1.23%)
Jun 08, 2018 0.8500 0.8500 0.8100 0.8100 12,531 +0.01(+1.25%)
Jun 07, 2018 0.8055 0.8481 0.8000 0.8000 23,370 -0.01(-1.23%)
Jun 06, 2018 0.8400 0.8600 0.7990 0.8100 10,204 -0.03(-3.57%)
Jun 05, 2018 0.8700 0.8799 0.8211 0.8400 32,460 -0.01(-1.18%)
Jun 04, 2018 0.8300 0.8800 0.8300 0.8500 58,020 -0.01(-1.16%)
Jun 01, 2018 0.8600 0.8800 0.8300 0.8600 9,830 +0.00(+0.00%)
May 31, 2018 0.8200 0.8798 0.7722 0.8600 84,205 +0.06(+7.50%)
May 30, 2018 0.7903 0.8800 0.7800 0.8000 161,967 +0.00(+0.25%)
May 29, 2018 0.8000 0.8149 0.7599 0.7980 19,459 -0.02(-2.44%)
May 25, 2018 0.8180 0.8180 0.8180 0 +0.02(+2.25%)
May 24, 2018 0.8680 0.8700 0.7600 0.8000 158,578 -0.04(-4.78%)
May 23, 2018 0.9000 0.9000 0.8401 0.8402 52,946 -0.06(-6.64%)
May 22, 2018 0.9399 0.9399 0.8045 0.9000 220,889 -0.01(-1.10%)
May 21, 2018 0.9479 0.9479 0.9050 0.9100 65,668 -0.02(-2.15%)
May 18, 2018 0.9399 0.9500 0.8999 0.9300 35,099 +0.01(+1.09%)
May 17, 2018 0.9286 0.9490 0.9118 0.9200 4,067 +0.00(+0.00%)
May 16, 2018 0.8629 0.9286 0.8016 0.9200 168,547 -0.01(-0.93%)
May 15, 2018 1.070 1.070 0.9000 0.9286 58,791 -0.03(-2.65%)
May 14, 2018 1.020 1.020 0.9220 0.9539 54,769 -0.04(-3.65%)
May 11, 2018 1.010 1.010 0.9215 0.9900 35,635 -0.00(-0.40%)
May 10, 2018 0.9952 1.000 0.9503 0.9940 8,105 +0.02(+2.47%)
May 09, 2018 1.000 1.010 0.9400 0.9700 56,789 -0.04(-3.96%)
May 08, 2018 0.9740 1.030 0.9505 1.010 56,837 +0.04(+3.70%)
May 07, 2018 1.000 1.050 0.9740 0.9740 74,591 -0.04(-3.56%)
May 04, 2018 0.9900 1.030 0.9206 1.010 38,006 -0.01(-0.98%)
May 03, 2018 0.9900 1.060 0.9124 1.020 79,474 +0.03(+3.03%)
May 02, 2018 0.9200 0.9900 0.9200 0.9900 8,902 +0.01(+1.02%)
May 01, 2018 0.9151 0.9844 0.9151 0.9800 14,024 +0.04(+4.28%)
Apr 30, 2018 0.9300 0.9898 0.9300 0.9398 77,076 -0.02(-2.10%)
Apr 27, 2018 0.9800 1.020 0.9002 0.9600 47,529 -0.02(-2.04%)
Apr 26, 2018 1.000 1.040 0.9600 0.9800 197,338 -0.04(-3.92%)
Apr 25, 2018 1.000 1.040 0.9700 1.020 273,590 +0.00(+0.00%)
Apr 24, 2018 1.080 1.130 0.9900 1.020 50,739 -0.07(-6.42%)
Apr 23, 2018 1.070 1.130 1.010 1.090 118,250 +0.00(+0.00%)
Apr 20, 2018 1.080 1.126 1.050 1.090 19,364 -0.01(-0.91%)
Apr 19, 2018 1.100 1.140 1.040 1.100 87,684 -0.01(-0.90%)
Apr 18, 2018 1.000 1.130 1.000 1.110 48,649 +0.09(+8.82%)
Apr 17, 2018 0.9800 1.050 0.9799 1.020 43,620 +0.02(+2.00%)
Apr 16, 2018 1.000 1.010 0.9700 1.000 25,975 -0.01(-0.99%)
Apr 13, 2018 1.000 1.040 0.9900 1.010 22,588 -0.01(-0.98%)
Apr 12, 2018 1.030 1.090 0.9790 1.020 90,857 -0.02(-1.92%)
Apr 11, 2018 1.010 1.130 1.010 1.040 50,891 +0.03(+2.97%)
Apr 10, 2018 0.9001 1.040 0.9001 1.010 42,753 +0.01(+1.20%)
Apr 09, 2018 0.9980 0.9980 0.9500 0.9980 2,670 +0.00(+0.00%)
Apr 06, 2018 1.010 1.030 0.9450 0.9980 20,316 -0.02(-2.16%)
Apr 05, 2018 0.9600 1.020 0.9500 1.020 28,947 +0.05(+5.15%)
Apr 04, 2018 0.9190 0.9700 0.9000 0.9700 61,998 +0.06(+6.58%)
Apr 03, 2018 0.8916 0.9580 0.8916 0.9101 49,704 -0.02(-2.14%)
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.