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 29, 2017 1.540 1.580 1.500 1.540 39,615 -0.01(-0.65%)
Sep 28, 2017 1.500 1.595 1.450 1.550 63,712 +0.03(+1.97%)
Sep 27, 2017 1.530 1.530 1.480 1.520 30,966 +0.04(+2.70%)
Sep 26, 2017 1.450 1.510 1.450 1.480 31,134 +0.01(+0.68%)
Sep 25, 2017 1.510 1.550 1.470 1.470 20,624 -0.01(-0.68%)
Sep 22, 2017 1.440 1.510 1.412 1.480 71,748 +0.01(+0.68%)
Sep 21, 2017 1.500 1.540 1.470 1.470 58,125 -0.02(-1.34%)
Sep 20, 2017 1.450 1.500 1.425 1.490 53,011 +0.10(+7.19%)
Sep 19, 2017 1.390 1.480 1.360 1.390 115,189 +0.03(+2.21%)
Sep 18, 2017 1.360 1.500 1.360 1.360 125,998 +0.01(+0.74%)
Sep 15, 2017 1.360 1.463 1.350 1.350 55,264 +0.00(+0.00%)
Sep 14, 2017 1.510 1.520 1.320 1.350 122,186 -0.12(-8.16%)
Sep 13, 2017 1.560 1.589 1.470 1.470 40,081 -0.08(-5.16%)
Sep 12, 2017 1.560 1.560 1.500 1.550 26,527 +0.04(+2.65%)
Sep 11, 2017 1.560 1.560 1.500 1.510 37,035 +0.04(+2.72%)
Sep 08, 2017 1.430 1.600 1.400 1.470 74,292 +0.02(+1.38%)
Sep 07, 2017 1.380 1.540 1.360 1.450 151,456 +0.05(+3.57%)
Sep 06, 2017 1.400 1.400 1.350 1.400 47,207 +0.00(+0.00%)
Sep 05, 2017 1.380 1.400 1.330 1.400 44,421 +0.05(+3.70%)
Sep 01, 2017 1.320 1.350 1.320 1.350 14,675 +0.04(+3.05%)
Aug 31, 2017 1.300 1.380 1.270 1.310 35,787 -0.01(-0.76%)
Aug 30, 2017 1.320 1.350 1.310 1.320 6,307 -0.03(-2.22%)
Aug 29, 2017 1.360 1.360 1.280 1.350 14,641 +0.01(+0.75%)
Aug 28, 2017 1.410 1.450 1.280 1.340 23,854 -0.05(-3.60%)
Aug 25, 2017 1.450 1.450 1.360 1.390 43,039 -0.04(-2.80%)
Aug 24, 2017 1.410 1.440 1.350 1.430 10,028 +0.02(+1.42%)
Aug 23, 2017 1.340 1.450 1.340 1.410 29,292 +0.06(+4.44%)
Aug 22, 2017 1.350 1.450 1.330 1.350 16,157 -0.07(-4.93%)
Aug 21, 2017 1.350 1.530 1.320 1.420 49,432 +0.05(+3.65%)
Aug 18, 2017 1.319 1.400 1.300 1.370 54,642 +0.01(+0.74%)
Aug 17, 2017 1.280 1.380 1.270 1.360 46,404 +0.08(+6.25%)
Aug 16, 2017 1.450 1.480 1.246 1.280 88,926 -0.18(-12.33%)
Aug 15, 2017 1.460 1.560 1.410 1.460 69,487 -0.02(-1.35%)
Aug 14, 2017 1.400 1.540 1.375 1.480 57,635 +0.10(+7.25%)
Aug 11, 2017 1.480 1.500 1.351 1.380 21,469 -0.10(-6.76%)
Aug 10, 2017 1.600 1.600 1.420 1.480 71,852 -0.08(-5.13%)
Aug 09, 2017 1.540 1.590 1.520 1.560 87,315 +0.02(+1.30%)
Aug 08, 2017 1.580 1.600 1.540 1.540 114,218 -0.04(-2.53%)
Aug 07, 2017 1.540 1.650 1.540 1.580 77,452 +0.03(+1.94%)
Aug 04, 2017 1.550 1.600 1.500 1.550 163,784 -0.01(-0.64%)
Aug 03, 2017 1.600 1.650 1.450 1.560 356,167 +0.15(+10.64%)
Aug 02, 2017 1.420 1.490 1.410 1.410 31,449 -0.02(-1.40%)
Aug 01, 2017 1.450 1.500 1.410 1.430 25,300 -0.02(-1.38%)
Jul 31, 2017 1.490 1.490 1.400 1.450 21,831 -0.05(-3.33%)
Jul 28, 2017 1.350 1.540 1.350 1.500 66,409 +0.14(+10.29%)
Jul 27, 2017 1.460 1.510 1.350 1.360 136,260 -0.10(-6.85%)
Jul 26, 2017 1.510 1.639 1.460 1.460 114,481 -0.05(-3.31%)
Jul 25, 2017 1.580 1.680 1.500 1.510 108,808 -0.10(-6.21%)
Jul 24, 2017 1.630 1.710 1.550 1.610 132,294 -0.05(-3.01%)
Jul 21, 2017 1.640 1.680 1.550 1.660 367,345 -0.02(-1.19%)
Jul 20, 2017 1.350 1.740 1.310 1.680 1,863,367 +0.38(+29.03%)
Jul 19, 2017 1.300 1.370 1.300 1.302 24,717 -0.04(-2.84%)
Jul 18, 2017 1.350 1.390 1.300 1.340 26,340 -0.04(-2.90%)
Jul 17, 2017 1.370 1.380 1.329 1.380 26,513 +0.00(+0.00%)
Jul 14, 2017 1.300 1.380 1.300 1.380 31,132 +0.03(+2.22%)
Jul 13, 2017 1.320 1.370 1.300 1.350 41,656 +0.05(+3.85%)
Jul 12, 2017 1.270 1.330 1.270 1.300 17,345 -0.02(-1.52%)
Jul 11, 2017 1.263 1.350 1.260 1.320 12,874 +0.07(+5.60%)
Jul 10, 2017 1.320 1.320 1.250 1.250 54,136 -0.04(-3.11%)
Jul 07, 2017 1.390 1.390 1.240 1.290 113,442 +0.06(+4.89%)
Jul 06, 2017 1.200 1.240 1.200 1.230 19,249 +0.02(+1.65%)
Jul 05, 2017 1.200 1.240 1.200 1.210 6,525 -0.01(-0.82%)
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.