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 (%)
Sep 30, 2015 3.120 3.430 3.050 3.430 31,752 +0.24(+7.52%)
Sep 29, 2015 3.250 3.250 3.130 3.190 7,300 -0.06(-1.85%)
Sep 28, 2015 3.250 3.410 3.230 3.250 10,127 -0.03(-0.91%)
Sep 25, 2015 3.350 3.400 3.210 3.280 12,588 -0.16(-4.65%)
Sep 24, 2015 3.340 3.480 3.250 3.440 23,420 +0.00(+0.00%)
Sep 23, 2015 3.280 3.450 3.250 3.440 3,991 +0.04(+1.18%)
Sep 22, 2015 3.490 3.490 3.270 3.400 2,296 +0.01(+0.29%)
Sep 21, 2015 3.340 3.400 3.250 3.390 4,663 +0.07(+2.11%)
Sep 18, 2015 3.380 3.490 3.250 3.320 101,807 -0.06(-1.78%)
Sep 17, 2015 3.400 3.400 3.250 3.380 6,486 -0.04(-1.17%)
Sep 16, 2015 3.430 3.490 3.350 3.420 13,313 -0.01(-0.29%)
Sep 15, 2015 3.430 3.430 3.430 3.430 300 +0.20(+6.19%)
Sep 14, 2015 3.400 3.450 3.140 3.230 7,930 -0.20(-5.83%)
Sep 11, 2015 3.470 3.470 3.270 3.430 8,618 +0.14(+4.26%)
Sep 10, 2015 3.400 3.400 3.170 3.290 7,778 -0.10(-2.95%)
Sep 09, 2015 3.140 3.480 3.120 3.390 5,039 +0.00(+0.00%)
Sep 08, 2015 3.390 3.500 3.200 3.390 7,117 +0.01(+0.30%)
Sep 04, 2015 3.110 3.380 3.380 3.380 1,700 -0.05(-1.46%)
Sep 03, 2015 3.550 3.550 3.100 3.430 7,258 -0.14(-3.92%)
Sep 02, 2015 3.360 4.000 3.360 3.570 3,513 +0.24(+7.21%)
Sep 01, 2015 3.430 3.430 3.310 3.330 3,118 +0.13(+4.06%)
Aug 31, 2015 3.200 3.200 3.200 3.200 250 -0.02(-0.62%)
Aug 28, 2015 3.440 3.440 3.160 3.220 1,971 -0.19(-5.57%)
Aug 27, 2015 3.280 3.500 3.160 3.410 3,465 -0.03(-0.87%)
Aug 26, 2015 3.090 3.460 3.020 3.440 3,881 +0.40(+13.16%)
Aug 25, 2015 3.220 3.700 3.020 3.040 53,764 +0.00(+0.00%)
Aug 24, 2015 3.480 3.480 3.020 3.040 7,895 -0.34(-10.06%)
Aug 21, 2015 3.390 3.390 2.990 3.380 21,065 +0.09(+2.74%)
Aug 20, 2015 3.397 3.460 3.220 3.290 14,691 -0.15(-4.36%)
Aug 19, 2015 3.380 3.510 3.310 3.440 13,361 +0.09(+2.69%)
Aug 18, 2015 3.590 3.610 3.321 3.350 16,231 -0.21(-5.90%)
Aug 17, 2015 3.390 3.620 3.310 3.560 34,438 +0.19(+5.63%)
Aug 14, 2015 3.500 3.500 3.320 3.370 12,470 -0.21(-5.86%)
Aug 13, 2015 3.540 3.694 3.320 3.580 44,878 +0.14(+4.07%)
Aug 12, 2015 3.590 3.650 3.430 3.440 15,003 +0.01(+0.29%)
Aug 11, 2015 3.790 3.790 3.420 3.430 11,994 -0.01(-0.29%)
Aug 10, 2015 3.850 3.910 3.420 3.440 23,049 -0.41(-10.65%)
Aug 07, 2015 3.750 3.850 3.200 3.850 37,819 +0.22(+6.06%)
Aug 06, 2015 4.000 4.200 3.550 3.630 30,036 -0.18(-4.72%)
Aug 05, 2015 3.930 4.300 3.760 3.810 25,036 -0.13(-3.30%)
Aug 04, 2015 3.960 4.540 3.750 3.940 97,652 -0.06(-1.39%)
Aug 03, 2015 4.100 4.281 3.950 3.995 9,254 -0.41(-9.40%)
Jul 31, 2015 4.040 4.440 4.000 4.410 5,265 +0.21(+5.00%)
Jul 30, 2015 4.170 4.550 4.050 4.200 15,755 +0.15(+3.70%)
Jul 29, 2015 4.550 4.600 3.740 4.050 14,079 -0.50(-10.99%)
Jul 28, 2015 4.690 4.700 4.550 4.550 18,811 -0.10(-2.15%)
Jul 27, 2015 4.720 4.720 4.640 4.650 7,113 +0.00(+0.00%)
Jul 24, 2015 4.850 4.850 4.575 4.650 18,214 -0.44(-8.64%)
Jul 23, 2015 4.930 5.090 4.750 5.090 51,115 +0.34(+7.16%)
Jul 22, 2015 4.870 4.900 4.710 4.750 6,364 -0.06(-1.25%)
Jul 21, 2015 5.350 5.350 4.710 4.810 20,562 -0.18(-3.61%)
Jul 20, 2015 5.350 5.350 4.560 4.990 7,434 +0.44(+9.67%)
Jul 17, 2015 4.760 5.000 4.550 4.550 36,871 -0.14(-2.99%)
Jul 16, 2015 5.010 5.050 4.670 4.690 20,204 -0.37(-7.31%)
Jul 15, 2015 4.750 5.150 4.630 5.060 34,982 +0.36(+7.66%)
Jul 14, 2015 4.620 4.790 4.480 4.700 19,409 +0.25(+5.62%)
Jul 13, 2015 4.840 5.390 4.360 4.450 384,970 -0.33(-6.90%)
Jul 10, 2015 4.500 4.780 4.400 4.780 271,156 -1.42(-22.90%)
Jul 09, 2015 5.547 6.790 5.547 6.200 14,368 +0.58(+10.32%)
Jul 08, 2015 5.450 5.620 5.400 5.620 14,832 +0.27(+5.05%)
Jul 07, 2015 5.350 5.354 4.940 5.350 7,373 +0.01(+0.19%)
Jul 06, 2015 5.350 5.350 5.000 5.340 4,645 -0.14(-2.55%)
Jul 02, 2015 5.510 5.480 5.480 5.480 1,000 +0.23(+4.38%)
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.