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 (%)
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%)
Apr 02, 2018 0.9634 0.9700 0.8800 0.9300 135,580 -0.02(-2.11%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 +0.08(+9.20%)
Mar 28, 2018 0.9000 0.9000 0.8609 0.8700 5,286,630 -0.10(-10.31%)
Mar 27, 2018 0.9800 0.9900 0.8600 0.9700 216,425 -0.03(-2.81%)
Mar 26, 2018 1.020 1.070 0.9001 0.9980 229,529 -0.00(-0.20%)
Mar 23, 2018 1.150 1.190 0.9800 1.000 631,820 -0.19(-15.97%)
Mar 22, 2018 1.170 1.190 1.130 1.190 16,204 +0.00(+0.00%)
Mar 21, 2018 1.170 1.190 1.163 1.190 12,562 +0.00(+0.00%)
Mar 20, 2018 1.140 1.200 1.140 1.190 68,317 +0.00(+0.01%)
Mar 19, 2018 1.200 1.200 1.130 1.190 20,748 -0.01(-0.84%)
Mar 16, 2018 1.200 1.220 1.150 1.200 17,922 +0.00(+0.00%)
Mar 15, 2018 1.160 1.200 1.133 1.200 5,662 +0.04(+3.45%)
Mar 14, 2018 1.170 1.170 1.150 1.160 28,519 -0.04(-3.33%)
Mar 13, 2018 1.190 1.220 1.180 1.200 80,432 +0.00(+0.00%)
Mar 12, 2018 1.220 1.270 1.200 1.200 37,226 -0.02(-1.64%)
Mar 09, 2018 1.450 1.450 1.190 1.220 245,086 -0.05(-3.93%)
Mar 08, 2018 1.260 1.290 1.250 1.270 24,616 +0.01(+0.79%)
Mar 07, 2018 1.310 1.320 1.260 1.260 41,623 -0.03(-2.33%)
Mar 06, 2018 1.260 1.320 1.260 1.290 32,413 +0.04(+3.20%)
Mar 05, 2018 1.300 1.343 1.250 1.250 24,881 -0.07(-5.30%)
Mar 02, 2018 1.280 1.340 1.280 1.320 15,265 +0.06(+4.76%)
Mar 01, 2018 1.276 1.320 1.260 1.260 11,614 +0.00(+0.00%)
Feb 28, 2018 1.300 1.310 1.260 1.260 11,633 -0.04(-3.08%)
Feb 27, 2018 1.330 1.330 1.300 1.300 8,743 +0.01(+0.78%)
Feb 26, 2018 1.300 1.335 1.290 1.290 22,941 -0.01(-0.77%)
Feb 23, 2018 1.300 1.300 1.290 1.300 6,614 +0.01(+0.78%)
Feb 22, 2018 1.299 1.300 1.290 1.290 6,465 +0.01(+0.78%)
Feb 21, 2018 1.290 1.300 1.280 1.280 8,470 -0.01(-0.78%)
Feb 20, 2018 1.280 1.300 1.280 1.290 6,751 +0.00(+0.04%)
Feb 16, 2018 1.290 1.290 1.290 0 -0.00(-0.04%)
Feb 15, 2018 1.340 1.340 1.340 1.290 2,758 -0.05(-3.73%)
Feb 14, 2018 1.270 1.330 1.270 1.340 16,530 +0.09(+7.20%)
Feb 13, 2018 1.260 1.350 1.250 1.250 18,371 -0.05(-3.85%)
Feb 12, 2018 1.300 1.370 1.275 1.300 2,374 +0.00(+0.00%)
Feb 09, 2018 1.340 1.380 1.300 1.300 19,536 -0.07(-5.11%)
Feb 08, 2018 1.390 1.300 1.370 22,046 +0.00(+0.00%)
Feb 07, 2018 1.320 1.360 1.320 1.370 16,862 +0.06(+4.58%)
Feb 06, 2018 1.220 1.380 1.220 1.310 26,025 +0.02(+1.55%)
Feb 05, 2018 1.310 1.400 1.250 1.290 101,902 -0.02(-1.53%)
Feb 02, 2018 1.360 1.360 1.350 1.310 32,110 -0.09(-6.43%)
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.