Energy Services of America Corporation (ESOA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 7.89 | 8.05 | 7.58 | 7.69 | 7.69 | 190,404 |
| 03 jun 2024 | 7.12 | 8.47 | 7.03 | 7.81 | 7.81 | 608,100 |
| 31 may 2024 | 6.87 | 6.89 | 6.57 | 6.76 | 6.76 | 75,800 |
| 30 may 2024 | 6.80 | 7.00 | 6.51 | 6.81 | 6.81 | 102,000 |
| 29 may 2024 | 6.65 | 6.78 | 6.50 | 6.71 | 6.71 | 56,300 |
| 28 may 2024 | 6.50 | 6.84 | 6.46 | 6.70 | 6.70 | 142,200 |
| 24 may 2024 | 6.39 | 6.55 | 6.24 | 6.35 | 6.35 | 120,100 |
| 23 may 2024 | 6.33 | 6.36 | 6.10 | 6.36 | 6.36 | 132,600 |
| 22 may 2024 | 6.15 | 6.25 | 5.89 | 6.22 | 6.22 | 192,000 |
| 21 may 2024 | 6.24 | 6.31 | 6.00 | 6.09 | 6.09 | 135,400 |
| 20 may 2024 | 6.40 | 6.40 | 6.07 | 6.23 | 6.23 | 268,700 |
| 17 may 2024 | 6.49 | 6.69 | 6.36 | 6.39 | 6.39 | 98,700 |
| 16 may 2024 | 6.39 | 6.65 | 6.18 | 6.44 | 6.44 | 126,600 |
| 15 may 2024 | 6.30 | 6.48 | 6.27 | 6.42 | 6.42 | 97,100 |
| 14 may 2024 | 6.10 | 6.41 | 6.05 | 6.30 | 6.30 | 151,400 |
| 13 may 2024 | 6.72 | 6.74 | 5.70 | 6.01 | 6.01 | 715,900 |
| 10 may 2024 | 6.94 | 7.03 | 6.25 | 6.81 | 6.81 | 445,500 |
| 09 may 2024 | 7.76 | 7.76 | 6.86 | 6.95 | 6.95 | 362,800 |
| 08 may 2024 | 7.99 | 8.17 | 7.95 | 8.16 | 8.16 | 111,300 |
| 07 may 2024 | 7.97 | 8.20 | 7.76 | 7.99 | 7.99 | 103,200 |
| 06 may 2024 | 7.35 | 8.47 | 7.34 | 7.82 | 7.82 | 616,200 |
| 03 may 2024 | 6.66 | 6.95 | 6.66 | 6.86 | 6.86 | 63,500 |
| 02 may 2024 | 6.75 | 6.86 | 6.62 | 6.63 | 6.63 | 36,900 |
| 01 may 2024 | 6.94 | 7.00 | 6.64 | 6.75 | 6.75 | 70,900 |
| 30 abr 2024 | 7.37 | 7.37 | 6.81 | 6.92 | 6.92 | 98,200 |
| 29 abr 2024 | 7.23 | 7.71 | 7.23 | 7.45 | 7.45 | 106,100 |
| 26 abr 2024 | 7.10 | 7.24 | 7.00 | 7.19 | 7.19 | 30,800 |
| 25 abr 2024 | 7.09 | 7.19 | 7.02 | 7.04 | 7.04 | 35,000 |
| 24 abr 2024 | 7.05 | 7.55 | 7.05 | 7.26 | 7.26 | 52,400 |
| 23 abr 2024 | 7.02 | 7.24 | 6.99 | 7.08 | 7.08 | 109,000 |
| 22 abr 2024 | 6.99 | 7.43 | 6.81 | 7.01 | 7.01 | 153,700 |
| 19 abr 2024 | 7.12 | 7.26 | 6.92 | 7.01 | 7.01 | 56,500 |
| 18 abr 2024 | 7.57 | 7.63 | 7.15 | 7.21 | 7.21 | 80,900 |
| 17 abr 2024 | 8.00 | 8.00 | 7.40 | 7.63 | 7.63 | 88,600 |
| 16 abr 2024 | 7.59 | 7.97 | 7.42 | 7.85 | 7.85 | 102,700 |
| 15 abr 2024 | 7.50 | 8.18 | 7.50 | 7.75 | 7.75 | 161,800 |
| 12 abr 2024 | 7.53 | 7.53 | 6.89 | 7.39 | 7.39 | 147,900 |
| 11 abr 2024 | 8.14 | 8.35 | 7.41 | 7.52 | 7.52 | 132,900 |
| 10 abr 2024 | 8.35 | 8.46 | 7.54 | 7.99 | 7.99 | 207,800 |
| 09 abr 2024 | 8.82 | 9.49 | 8.42 | 8.48 | 8.48 | 220,100 |
| 08 abr 2024 | 8.37 | 8.83 | 8.21 | 8.82 | 8.82 | 341,100 |
| 05 abr 2024 | 8.19 | 8.34 | 7.92 | 8.18 | 8.18 | 84,300 |
| 04 abr 2024 | 8.34 | 8.66 | 8.10 | 8.15 | 8.15 | 181,600 |
| 03 abr 2024 | 8.19 | 8.49 | 8.01 | 8.35 | 8.35 | 60,100 |
| 02 abr 2024 | 8.48 | 8.59 | 8.23 | 8.34 | 8.34 | 102,500 |
| 01 abr 2024 | 8.35 | 8.50 | 8.11 | 8.43 | 8.43 | 217,400 |
| 28 mar 2024 | 8.25 | 8.34 | 8.06 | 8.25 | 8.25 | 43,400 |
| 27 mar 2024 | 8.20 | 8.32 | 8.00 | 8.32 | 8.32 | 55,400 |
| 26 mar 2024 | 8.40 | 8.40 | 8.02 | 8.24 | 8.24 | 60,400 |
| 25 mar 2024 | 8.18 | 8.33 | 7.96 | 8.21 | 8.21 | 88,800 |
| 22 mar 2024 | 8.31 | 8.38 | 8.01 | 8.18 | 8.18 | 76,000 |
| 21 mar 2024 | 8.12 | 8.28 | 7.90 | 8.20 | 8.20 | 67,100 |
| 20 mar 2024 | 8.09 | 8.15 | 7.74 | 8.04 | 8.04 | 81,100 |
| 19 mar 2024 | 7.69 | 8.23 | 7.52 | 8.09 | 8.09 | 112,300 |
| 18 mar 2024 | 8.03 | 8.76 | 7.67 | 7.77 | 7.77 | 175,000 |
| 15 mar 2024 | 7.70 | 8.06 | 7.70 | 8.04 | 8.04 | 83,700 |
| 14 mar 2024 | 7.90 | 7.98 | 7.63 | 7.63 | 7.63 | 59,800 |
| 13 mar 2024 | 7.75 | 7.91 | 7.66 | 7.73 | 7.73 | 43,300 |
| 12 mar 2024 | 7.87 | 7.98 | 7.61 | 7.66 | 7.66 | 74,400 |
| 11 mar 2024 | 7.54 | 8.03 | 6.97 | 7.84 | 7.84 | 108,400 |
| 08 mar 2024 | 8.08 | 8.08 | 7.55 | 7.81 | 7.81 | 74,000 |
| 07 mar 2024 | 8.03 | 8.25 | 7.94 | 7.97 | 7.97 | 51,100 |
| 06 mar 2024 | 7.77 | 8.37 | 7.76 | 8.04 | 8.04 | 221,200 |
| 05 mar 2024 | 7.92 | 8.16 | 7.72 | 7.83 | 7.83 | 88,600 |
| 04 mar 2024 | 7.27 | 8.60 | 7.26 | 8.09 | 8.09 | 182,600 |
| 01 mar 2024 | 7.83 | 7.97 | 7.20 | 7.27 | 7.27 | 103,200 |
| 29 feb 2024 | 7.92 | 8.00 | 7.70 | 7.84 | 7.84 | 65,000 |
| 28 feb 2024 | 8.21 | 8.26 | 7.74 | 7.74 | 7.74 | 103,400 |
| 27 feb 2024 | 8.27 | 8.70 | 8.18 | 8.32 | 8.32 | 209,800 |
| 26 feb 2024 | 7.65 | 7.91 | 7.47 | 7.88 | 7.88 | 162,700 |
| 23 feb 2024 | 7.35 | 7.64 | 7.17 | 7.61 | 7.61 | 78,800 |
| 22 feb 2024 | 7.26 | 7.86 | 7.08 | 7.47 | 7.47 | 118,200 |
| 21 feb 2024 | 6.74 | 7.49 | 6.74 | 7.25 | 7.25 | 157,900 |
| 20 feb 2024 | 8.47 | 8.47 | 6.46 | 6.51 | 6.51 | 419,000 |
| 16 feb 2024 | 8.36 | 8.70 | 8.04 | 8.62 | 8.62 | 161,300 |
| 15 feb 2024 | 8.17 | 8.73 | 7.86 | 8.44 | 8.44 | 226,600 |
| 14 feb 2024 | 6.91 | 8.20 | 6.84 | 8.20 | 8.20 | 312,500 |
| 13 feb 2024 | 6.00 | 7.50 | 5.98 | 6.76 | 6.76 | 378,400 |
| 12 feb 2024 | 8.03 | 8.05 | 7.49 | 7.74 | 7.74 | 210,700 |
| 09 feb 2024 | 7.76 | 8.29 | 7.63 | 8.12 | 8.12 | 127,600 |
| 08 feb 2024 | 7.94 | 8.06 | 7.72 | 7.82 | 7.82 | 85,400 |
| 07 feb 2024 | 7.98 | 8.06 | 7.78 | 7.94 | 7.94 | 84,700 |
| 06 feb 2024 | 7.89 | 8.55 | 7.81 | 7.99 | 7.99 | 129,900 |
| 05 feb 2024 | 8.10 | 8.16 | 7.48 | 7.94 | 7.94 | 189,500 |
| 02 feb 2024 | 7.77 | 8.25 | 7.65 | 8.07 | 8.07 | 158,200 |
| 01 feb 2024 | 7.62 | 7.79 | 7.47 | 7.77 | 7.77 | 193,400 |
| 31 ene 2024 | 8.05 | 8.05 | 7.53 | 7.61 | 7.61 | 130,600 |
| 30 ene 2024 | 8.18 | 8.25 | 7.60 | 7.98 | 7.98 | 169,600 |
| 29 ene 2024 | 7.19 | 8.14 | 7.18 | 8.04 | 8.04 | 823,300 |
| 26 ene 2024 | 7.18 | 7.19 | 6.85 | 7.08 | 7.08 | 97,300 |
| 25 ene 2024 | 7.35 | 7.35 | 7.05 | 7.17 | 7.17 | 102,000 |
| 24 ene 2024 | 7.00 | 7.38 | 6.81 | 7.22 | 7.22 | 257,000 |
| 23 ene 2024 | 6.76 | 6.98 | 6.75 | 6.90 | 6.90 | 189,000 |
| 22 ene 2024 | 6.15 | 6.96 | 6.15 | 6.75 | 6.75 | 517,400 |
| 19 ene 2024 | 5.90 | 6.10 | 5.70 | 6.10 | 6.10 | 120,100 |
| 18 ene 2024 | 5.67 | 5.96 | 5.52 | 5.75 | 5.75 | 91,200 |
| 17 ene 2024 | 5.56 | 5.60 | 5.29 | 5.46 | 5.46 | 65,200 |
| 16 ene 2024 | 5.82 | 5.82 | 5.22 | 5.46 | 5.46 | 137,000 |
| 12 ene 2024 | 5.90 | 5.97 | 5.72 | 5.83 | 5.83 | 27,800 |
| 11 ene 2024 | 5.80 | 5.97 | 5.71 | 5.72 | 5.72 | 27,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.