ストックスクリーナーアプリを入手
0.058
60.06%
-0.0872
Enservco Corp (ENSV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.09 | $0.055 | $0.035 | 532,694.0 | -60.06% |
| 2024-11-01 | $0.1506 | $0.145 | $0.0056 | 186,592.0 | +0.14% |
| 2024-10-31 | $0.1525 | $0.1427 | $0.0098 | 816,542.0 | -3.33% |
| 2024-10-30 | $0.1581 | $0.1427 | $0.0154 | 399,722.0 | +3.73% |
| 2024-10-29 | $0.152 | $0.1425 | $0.0095 | 349,139.0 | -3.60% |
| 2024-10-28 | $0.15 | $0.141 | $0.009 | 649,813.0 | +3.09% |
| 2024-10-25 | $0.15 | $0.144 | $0.006 | 350,435.0 | -0.34% |
| 2024-10-24 | $0.1481 | $0.1335 | $0.0146 | 330,552.0 | +5.04% |
| 2024-10-23 | $0.1495 | $0.1363 | $0.0132 | 395,550.0 | -6.08% |
| 2024-10-22 | $0.149 | $0.1361 | $0.0129 | 331,072.0 | +1.37% |
| 2024-10-21 | $0.15 | $0.1405 | $0.0095 | 371,076.0 | +0.00% |
| 2024-10-18 | $0.15 | $0.14 | $0.010 | 230,493.0 | +0.69% |
| 2024-10-17 | $0.152 | $0.1408 | $0.0112 | 306,895.0 | -3.33% |
| 2024-10-16 | $0.1513 | $0.1445 | $0.0068 | 532,684.0 | -0.66% |
| 2024-10-15 | $0.158 | $0.1432 | $0.0148 | 401,919.0 | +0.60% |
| 2024-10-14 | $0.156 | $0.1432 | $0.0128 | 705,084.0 | +1.42% |
| 2024-10-11 | $0.1501 | $0.1414 | $0.0087 | 285,524.0 | -1.33% |
| 2024-10-10 | $0.156 | $0.1303 | $0.0257 | 2,387,766.0 | +8.70% |
| 2024-10-09 | $0.1435 | $0.1319 | $0.0116 | 458,033.0 | -2.82% |
| 2024-10-08 | $0.1523 | $0.14 | $0.0123 | 415,718.0 | -3.01% |
Enservco Corp (ENSV) 株の年ごとの株価履歴
この詳細な分析では、Enservco Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はENSV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Enservco Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEnservco Corp (ENSV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 1969-12 | $0.09 | $0.055 | $0.035 | 532,694.0 | -60.06% |
| 2024-11 | $0.1506 | $0.145 | $0.0056 | 186,592.0 | +0.14% |
| 2024-10 | $0.177 | $0.1285 | $0.0485 | 20,135,299.0 | +11.54% |
| 2024-09 | $0.137 | $0.1042 | $0.0328 | 8,740,400.0 | +4.84% |
| 2024-08 | $0.2005 | $0.1169 | $0.0836 | 14,510,673.0 | -35.42% |
| 2024-07 | $0.273 | $0.1846 | $0.0884 | 7,212,633.0 | -16.45% |
| 2024-06 | $0.3385 | $0.15 | $0.1885 | 21,100,565.0 | -22.65% |
| 2024-05 | $0.32 | $0.20 | $0.12 | 5,571,194.0 | +34.07% |
| 2024-04 | $0.378 | $0.1912 | $0.1868 | 23,809,480.0 | +14.58% |
| 2024-03 | $0.255 | $0.1852 | $0.0698 | 16,902,636.0 | -3.25% |
| 2024-02 | $0.2449 | $0.196 | $0.0489 | 3,027,072.0 | -5.71% |
| 2024-01 | $0.2666 | $0.1707 | $0.0959 | 5,061,904.0 | -15.87% |
2023年のEnservco Corp (ENSV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.3312 | $0.24 | $0.0912 | 3,930,395.0 | -19.49% |
| 2023-11 | $0.405 | $0.305 | $0.10 | 2,563,990.0 | -21.73% |
| 2023-10 | $0.4957 | $0.31 | $0.1857 | 11,276,092.0 | +4.96% |
| 2023-09 | $0.4498 | $0.3335 | $0.1163 | 3,902,352.0 | +17.96% |
| 2023-08 | $0.4355 | $0.29 | $0.1455 | 2,933,376.0 | -20.74% |
| 2023-07 | $0.4392 | $0.28 | $0.1592 | 5,437,644.0 | +26.63% |
| 2023-06 | $0.46 | $0.31 | $0.15 | 4,612,103.0 | -9.61% |
| 2023-05 | $0.46 | $0.301 | $0.159 | 4,968,722.0 | -19.09% |
| 2023-04 | $0.69 | $0.3845 | $0.3055 | 16,086,745.0 | -7.37% |
| 2023-03 | $0.64 | $0.36 | $0.28 | 4,386,729.0 | -19.48% |
| 2023-02 | $1.42 | $0.5411 | $0.8789 | 5,421,557.0 | -53.55% |
| 2023-01 | $1.75 | $1.24 | $0.51 | 2,631,264.0 | -22.09% |
2022年のEnservco Corp (ENSV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.50 | $1.54 | $0.9582 | 3,281,726.0 | -30.34% |
| 2022-11 | $3.22 | $2.30 | $0.92 | 6,151,989.0 | -10.34% |
| 2022-10 | $2.77 | $1.27 | $1.50 | 19,128,044.0 | +102.33% |
| 2022-09 | $1.79 | $1.12 | $0.6699 | 3,231,543.0 | -21.34% |
| 2022-08 | $2.20 | $1.40 | $0.80 | 14,720,919.0 | -3.53% |
| 2022-07 | $2.09 | $1.61 | $0.48 | 3,110,361.0 | -13.27% |
| 2022-06 | $3.40 | $1.95 | $1.45 | 18,720,398.0 | -18.67% |
| 2022-05 | $3.20 | $1.80 | $1.40 | 14,615,551.0 | -10.07% |
| 2022-04 | $3.85 | $1.84 | $2.01 | 40,977,119.0 | -0.74% |
| 2022-03 | $8.76 | $1.02 | $7.74 | 275,040,168.0 | +150.00% |
| 2022-02 | $1.28 | $0.5502 | $0.7298 | 70,181,430.0 | +60.55% |
| 2022-01 | $0.95 | $0.57 | $0.38 | 6,401,444.0 | -21.14% |
0.82%
1.32%
大文字化:
|
ボリューム (24 時間):