UK markets close in 5 hours 8 minutes

Energy Services of America Corporation (ESOA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.06-0.04 (-0.56%)
At close: 04:00PM EDT
7.15 +0.09 (+1.27%)
After hours: 05:02PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20247.177.337.047.067.0655,500
24 Jun 20247.117.406.977.107.10153,400
21 Jun 20247.437.437.057.127.12163,200
20 Jun 20247.707.827.427.487.48122,900
18 Jun 20247.578.037.547.687.68214,100
17 Jun 20247.427.697.257.547.5489,100
14 Jun 20247.417.617.147.427.42106,100
13 Jun 20247.627.687.367.457.4588,500
12 Jun 20247.168.187.167.727.72219,700
11 Jun 20247.267.357.027.167.16172,000
10 Jun 20247.127.356.957.317.31173,400
07 Jun 20247.407.517.127.187.1875,300
06 Jun 20248.018.087.367.417.41166,200
05 Jun 20247.757.947.707.867.86125,500
04 Jun 20247.898.057.587.697.69190,700
03 Jun 20247.128.477.037.817.81608,100
31 May 20246.876.896.576.766.7675,800
30 May 20246.807.006.516.816.81102,000
29 May 20246.656.786.506.716.7156,300
28 May 20246.506.846.466.706.70142,200
24 May 20246.396.556.246.356.35120,100
23 May 20246.336.366.106.366.36132,600
22 May 20246.156.255.896.226.22192,000
21 May 20246.246.316.006.096.09135,400
20 May 20246.406.406.076.236.23268,700
17 May 20246.496.696.366.396.3998,700
16 May 20246.396.656.186.446.44126,600
15 May 20246.306.486.276.426.4297,100
14 May 20246.106.416.056.306.30151,400
13 May 20246.726.745.706.016.01715,900
10 May 20246.947.036.256.816.81445,500
09 May 20247.767.766.866.956.95362,800
08 May 20247.998.177.958.168.16111,300
07 May 20247.978.207.767.997.99103,200
06 May 20247.358.477.347.827.82616,200
03 May 20246.666.956.666.866.8663,500
02 May 20246.756.866.626.636.6336,900
01 May 20246.947.006.646.756.7570,900
30 Apr 20247.377.376.816.926.9298,200
29 Apr 20247.237.717.237.457.45106,100
26 Apr 20247.107.247.007.197.1930,800
25 Apr 20247.097.197.027.047.0435,000
24 Apr 20247.057.557.057.267.2652,400
23 Apr 20247.027.246.997.087.08109,000
22 Apr 20246.997.436.817.017.01153,700
19 Apr 20247.127.266.927.017.0156,500
18 Apr 20247.577.637.157.217.2180,900
17 Apr 20248.008.007.407.637.6388,600
16 Apr 20247.597.977.427.857.85102,700
15 Apr 20247.508.187.507.757.75161,800
12 Apr 20247.537.536.897.397.39147,900
11 Apr 20248.148.357.417.527.52132,900
10 Apr 20248.358.467.547.997.99207,800
09 Apr 20248.829.498.428.488.48220,100
08 Apr 20248.378.838.218.828.82341,100
05 Apr 20248.198.347.928.188.1884,300
04 Apr 20248.348.668.108.158.15181,600
03 Apr 20248.198.498.018.358.3560,100
02 Apr 20248.488.598.238.348.34102,500
01 Apr 20248.358.508.118.438.43217,400
28 Mar 20248.258.348.068.258.2543,400
27 Mar 20248.208.328.008.328.3255,400
26 Mar 20248.408.408.028.248.2460,400
25 Mar 20248.188.337.968.218.2188,800
22 Mar 20248.318.388.018.188.1876,000
21 Mar 20248.128.287.908.208.2067,100
20 Mar 20248.098.157.748.048.0481,100
19 Mar 20247.698.237.528.098.09112,300
18 Mar 20248.038.767.677.777.77175,000
15 Mar 20247.708.067.708.048.0483,700
14 Mar 20247.907.987.637.637.6359,800
13 Mar 20247.757.917.667.737.7343,300
12 Mar 20247.877.987.617.667.6674,400
11 Mar 20247.548.036.977.847.84108,400
08 Mar 20248.088.087.557.817.8174,000
07 Mar 20248.038.257.947.977.9751,100
06 Mar 20247.778.377.768.048.04221,200
05 Mar 20247.928.167.727.837.8388,600
04 Mar 20247.278.607.268.098.09182,600
01 Mar 20247.837.977.207.277.27103,200
29 Feb 20247.928.007.707.847.8465,000
28 Feb 20248.218.267.747.747.74103,400
27 Feb 20248.278.708.188.328.32209,800
26 Feb 20247.657.917.477.887.88162,700
23 Feb 20247.357.647.177.617.6178,800
22 Feb 20247.267.867.087.477.47118,200
21 Feb 20246.747.496.747.257.25157,900
20 Feb 20248.478.476.466.516.51419,000
16 Feb 20248.368.708.048.628.62161,300
15 Feb 20248.178.737.868.448.44226,600
14 Feb 20246.918.206.848.208.20312,500
13 Feb 20246.007.505.986.766.76378,400
12 Feb 20248.038.057.497.747.74210,700
09 Feb 20247.768.297.638.128.12127,600
08 Feb 20247.948.067.727.827.8285,400
07 Feb 20247.988.067.787.947.9484,700
06 Feb 20247.898.557.817.997.99129,900
05 Feb 20248.108.167.487.947.94189,500
02 Feb 20247.778.257.658.078.07158,200
01 Feb 20247.627.797.477.777.77193,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...