Energy Services of America Corporation (ESOA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.66 | 6.95 | 6.66 | 6.86 | 6.86 | 46,695 |
| May 02, 2024 | 6.75 | 6.86 | 6.62 | 6.63 | 6.63 | 36,900 |
| May 01, 2024 | 6.94 | 7.00 | 6.64 | 6.75 | 6.75 | 70,900 |
| Apr 30, 2024 | 7.37 | 7.37 | 6.81 | 6.92 | 6.92 | 98,200 |
| Apr 29, 2024 | 7.23 | 7.71 | 7.23 | 7.45 | 7.45 | 106,100 |
| Apr 26, 2024 | 7.10 | 7.24 | 7.00 | 7.19 | 7.19 | 30,800 |
| Apr 25, 2024 | 7.09 | 7.19 | 7.02 | 7.04 | 7.04 | 35,000 |
| Apr 24, 2024 | 7.05 | 7.55 | 7.05 | 7.26 | 7.26 | 52,400 |
| Apr 23, 2024 | 7.02 | 7.24 | 6.99 | 7.08 | 7.08 | 109,000 |
| Apr 22, 2024 | 6.99 | 7.43 | 6.81 | 7.01 | 7.01 | 153,700 |
| Apr 19, 2024 | 7.12 | 7.26 | 6.92 | 7.01 | 7.01 | 56,500 |
| Apr 18, 2024 | 7.57 | 7.63 | 7.15 | 7.21 | 7.21 | 80,900 |
| Apr 17, 2024 | 8.00 | 8.00 | 7.40 | 7.63 | 7.63 | 88,600 |
| Apr 16, 2024 | 7.59 | 7.97 | 7.42 | 7.85 | 7.85 | 102,700 |
| Apr 15, 2024 | 7.50 | 8.18 | 7.50 | 7.75 | 7.75 | 161,800 |
| Apr 12, 2024 | 7.53 | 7.53 | 6.89 | 7.39 | 7.39 | 147,900 |
| Apr 11, 2024 | 8.14 | 8.35 | 7.41 | 7.52 | 7.52 | 132,900 |
| Apr 10, 2024 | 8.35 | 8.46 | 7.54 | 7.99 | 7.99 | 207,800 |
| Apr 09, 2024 | 8.82 | 9.49 | 8.42 | 8.48 | 8.48 | 220,100 |
| Apr 08, 2024 | 8.37 | 8.83 | 8.21 | 8.82 | 8.82 | 341,100 |
| Apr 05, 2024 | 8.19 | 8.34 | 7.92 | 8.18 | 8.18 | 84,300 |
| Apr 04, 2024 | 8.34 | 8.66 | 8.10 | 8.15 | 8.15 | 181,600 |
| Apr 03, 2024 | 8.19 | 8.49 | 8.01 | 8.35 | 8.35 | 60,100 |
| Apr 02, 2024 | 8.48 | 8.59 | 8.23 | 8.34 | 8.34 | 102,500 |
| Apr 01, 2024 | 8.35 | 8.50 | 8.11 | 8.43 | 8.43 | 217,400 |
| Mar 28, 2024 | 8.25 | 8.34 | 8.06 | 8.25 | 8.25 | 43,400 |
| Mar 27, 2024 | 8.20 | 8.32 | 8.00 | 8.32 | 8.32 | 55,400 |
| Mar 26, 2024 | 8.40 | 8.40 | 8.02 | 8.24 | 8.24 | 60,400 |
| Mar 25, 2024 | 8.18 | 8.33 | 7.96 | 8.21 | 8.21 | 88,800 |
| Mar 22, 2024 | 8.31 | 8.38 | 8.01 | 8.18 | 8.18 | 76,000 |
| Mar 21, 2024 | 8.12 | 8.28 | 7.90 | 8.20 | 8.20 | 67,100 |
| Mar 20, 2024 | 8.09 | 8.15 | 7.74 | 8.04 | 8.04 | 81,100 |
| Mar 19, 2024 | 7.69 | 8.23 | 7.52 | 8.09 | 8.09 | 112,300 |
| Mar 18, 2024 | 8.03 | 8.76 | 7.67 | 7.77 | 7.77 | 175,000 |
| Mar 15, 2024 | 7.70 | 8.06 | 7.70 | 8.04 | 8.04 | 83,700 |
| Mar 14, 2024 | 7.90 | 7.98 | 7.63 | 7.63 | 7.63 | 59,800 |
| Mar 13, 2024 | 7.75 | 7.91 | 7.66 | 7.73 | 7.73 | 43,300 |
| Mar 12, 2024 | 7.87 | 7.98 | 7.61 | 7.66 | 7.66 | 74,400 |
| Mar 11, 2024 | 7.54 | 8.03 | 6.97 | 7.84 | 7.84 | 108,400 |
| Mar 08, 2024 | 8.08 | 8.08 | 7.55 | 7.81 | 7.81 | 74,000 |
| Mar 07, 2024 | 8.03 | 8.25 | 7.94 | 7.97 | 7.97 | 51,100 |
| Mar 06, 2024 | 7.77 | 8.37 | 7.76 | 8.04 | 8.04 | 221,200 |
| Mar 05, 2024 | 7.92 | 8.16 | 7.72 | 7.83 | 7.83 | 88,600 |
| Mar 04, 2024 | 7.27 | 8.60 | 7.26 | 8.09 | 8.09 | 182,600 |
| Mar 01, 2024 | 7.83 | 7.97 | 7.20 | 7.27 | 7.27 | 103,200 |
| Feb 29, 2024 | 7.92 | 8.00 | 7.70 | 7.84 | 7.84 | 65,000 |
| Feb 28, 2024 | 8.21 | 8.26 | 7.74 | 7.74 | 7.74 | 103,400 |
| Feb 27, 2024 | 8.27 | 8.70 | 8.18 | 8.32 | 8.32 | 209,800 |
| Feb 26, 2024 | 7.65 | 7.91 | 7.47 | 7.88 | 7.88 | 162,700 |
| Feb 23, 2024 | 7.35 | 7.64 | 7.17 | 7.61 | 7.61 | 78,800 |
| Feb 22, 2024 | 7.26 | 7.86 | 7.08 | 7.47 | 7.47 | 118,200 |
| Feb 21, 2024 | 6.74 | 7.49 | 6.74 | 7.25 | 7.25 | 157,900 |
| Feb 20, 2024 | 8.47 | 8.47 | 6.46 | 6.51 | 6.51 | 419,000 |
| Feb 16, 2024 | 8.36 | 8.70 | 8.04 | 8.62 | 8.62 | 161,300 |
| Feb 15, 2024 | 8.17 | 8.73 | 7.86 | 8.44 | 8.44 | 226,600 |
| Feb 14, 2024 | 6.91 | 8.20 | 6.84 | 8.20 | 8.20 | 312,500 |
| Feb 13, 2024 | 6.00 | 7.50 | 5.98 | 6.76 | 6.76 | 378,400 |
| Feb 12, 2024 | 8.03 | 8.05 | 7.49 | 7.74 | 7.74 | 210,700 |
| Feb 09, 2024 | 7.76 | 8.29 | 7.63 | 8.12 | 8.12 | 127,600 |
| Feb 08, 2024 | 7.94 | 8.06 | 7.72 | 7.82 | 7.82 | 85,400 |
| Feb 07, 2024 | 7.98 | 8.06 | 7.78 | 7.94 | 7.94 | 84,700 |
| Feb 06, 2024 | 7.89 | 8.55 | 7.81 | 7.99 | 7.99 | 129,900 |
| Feb 05, 2024 | 8.10 | 8.16 | 7.48 | 7.94 | 7.94 | 189,500 |
| Feb 02, 2024 | 7.77 | 8.25 | 7.65 | 8.07 | 8.07 | 158,200 |
| Feb 01, 2024 | 7.62 | 7.79 | 7.47 | 7.77 | 7.77 | 193,400 |
| Jan 31, 2024 | 8.05 | 8.05 | 7.53 | 7.61 | 7.61 | 130,600 |
| Jan 30, 2024 | 8.18 | 8.25 | 7.60 | 7.98 | 7.98 | 169,600 |
| Jan 29, 2024 | 7.19 | 8.14 | 7.18 | 8.04 | 8.04 | 823,300 |
| Jan 26, 2024 | 7.18 | 7.19 | 6.85 | 7.08 | 7.08 | 97,300 |
| Jan 25, 2024 | 7.35 | 7.35 | 7.05 | 7.17 | 7.17 | 102,000 |
| Jan 24, 2024 | 7.00 | 7.38 | 6.81 | 7.22 | 7.22 | 257,000 |
| Jan 23, 2024 | 6.76 | 6.98 | 6.75 | 6.90 | 6.90 | 189,000 |
| Jan 22, 2024 | 6.15 | 6.96 | 6.15 | 6.75 | 6.75 | 517,400 |
| Jan 19, 2024 | 5.90 | 6.10 | 5.70 | 6.10 | 6.10 | 120,100 |
| Jan 18, 2024 | 5.67 | 5.96 | 5.52 | 5.75 | 5.75 | 91,200 |
| Jan 17, 2024 | 5.56 | 5.60 | 5.29 | 5.46 | 5.46 | 65,200 |
| Jan 16, 2024 | 5.82 | 5.82 | 5.22 | 5.46 | 5.46 | 137,000 |
| Jan 12, 2024 | 5.90 | 5.97 | 5.72 | 5.83 | 5.83 | 27,800 |
| Jan 11, 2024 | 5.80 | 5.97 | 5.71 | 5.72 | 5.72 | 27,200 |
| Jan 10, 2024 | 5.78 | 6.00 | 5.63 | 5.75 | 5.75 | 49,500 |
| Jan 09, 2024 | 5.77 | 5.94 | 5.57 | 5.77 | 5.77 | 51,800 |
| Jan 08, 2024 | 5.89 | 5.93 | 5.30 | 5.75 | 5.75 | 70,500 |
| Jan 05, 2024 | 5.96 | 6.10 | 5.78 | 5.89 | 5.89 | 104,700 |
| Jan 04, 2024 | 5.91 | 6.19 | 5.81 | 5.94 | 5.94 | 183,100 |
| Jan 03, 2024 | 5.72 | 5.94 | 5.51 | 5.85 | 5.85 | 80,800 |
| Jan 02, 2024 | 5.96 | 5.96 | 5.62 | 5.67 | 5.67 | 93,400 |
| Dec 29, 2023 | 5.83 | 6.00 | 5.50 | 5.98 | 5.98 | 191,300 |
| Dec 28, 2023 | 5.66 | 5.80 | 5.58 | 5.78 | 5.78 | 89,200 |
| Dec 27, 2023 | 5.66 | 5.75 | 5.57 | 5.65 | 5.65 | 48,700 |
| Dec 26, 2023 | 5.36 | 5.65 | 5.33 | 5.65 | 5.65 | 87,900 |
| Dec 22, 2023 | 5.01 | 5.44 | 5.01 | 5.39 | 5.39 | 119,200 |
| Dec 21, 2023 | 5.15 | 5.44 | 5.00 | 5.10 | 5.10 | 101,200 |
| Dec 20, 2023 | 5.70 | 5.74 | 5.08 | 5.17 | 5.17 | 222,800 |
| Dec 19, 2023 | 5.41 | 5.98 | 5.30 | 5.42 | 5.42 | 333,100 |
| Dec 18, 2023 | 4.24 | 5.50 | 4.11 | 5.21 | 5.21 | 538,500 |
| Dec 15, 2023 | 3.60 | 3.67 | 3.46 | 3.50 | 3.50 | 66,200 |
| Dec 14, 2023 | 3.70 | 3.78 | 3.66 | 3.67 | 3.67 | 39,000 |
| Dec 14, 2023 | 0.06 Dividend | |||||
| Dec 13, 2023 | 3.68 | 3.86 | 3.59 | 3.68 | 3.62 | 42,600 |
| Dec 12, 2023 | 3.94 | 3.94 | 3.63 | 3.67 | 3.61 | 47,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.