Skip to main content

Energy Services Acquisition Corp (NQ: ESOA )

8.120 -0.200 (-2.40%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.053 4.132 3.955 3.979 87,177 +0.00(+0.12%)
Sep 28, 2023 4.122 4.132 3.935 3.974 100,824 -0.06(-1.46%)
Sep 27, 2023 3.797 4.171 3.797 4.033 228,842 +0.30(+8.18%)
Sep 26, 2023 3.650 3.797 3.650 3.728 24,067 +0.09(+2.43%)
Sep 25, 2023 3.512 3.718 3.610 3.640 57,405 -0.03(-0.80%)
Sep 22, 2023 3.699 3.738 3.669 3.669 46,985 -0.03(-0.80%)
Sep 21, 2023 3.659 3.718 3.512 3.699 86,651 +0.01(+0.27%)
Sep 20, 2023 3.699 3.718 3.620 3.689 44,906 -0.01(-0.27%)
Sep 19, 2023 3.679 3.699 3.620 3.699 26,995 +0.02(+0.53%)
Sep 18, 2023 3.669 3.679 3.600 3.679 40,464 +0.04(+1.08%)
Sep 15, 2023 3.709 3.709 3.620 3.640 15,459 -0.07(-1.86%)
Sep 14, 2023 3.777 3.777 3.610 3.709 28,735 -0.02(-0.53%)
Sep 13, 2023 3.738 3.738 3.723 3.728 20,027 -0.01(-0.26%)
Sep 12, 2023 3.728 3.866 3.659 3.738 147,414 +0.02(+0.53%)
Sep 11, 2023 3.758 3.817 3.718 3.718 77,383 -0.02(-0.53%)
Sep 08, 2023 3.748 3.768 3.699 3.738 42,576 +0.00(+0.00%)
Sep 07, 2023 3.738 3.738 3.669 3.738 17,743 +0.04(+1.06%)
Sep 06, 2023 3.709 3.767 3.650 3.699 50,200 -0.04(-1.05%)
Sep 05, 2023 3.659 3.827 3.659 3.738 122,498 +0.07(+1.88%)
Sep 01, 2023 3.689 3.738 3.669 3.669 45,556 +0.00(+0.00%)
Aug 31, 2023 3.718 3.758 3.571 3.669 24,192 -0.06(-1.58%)
Aug 30, 2023 3.728 3.768 3.704 3.728 29,545 +0.00(+0.00%)
Aug 29, 2023 3.718 3.787 3.684 3.728 104,704 +0.07(+1.88%)
Aug 28, 2023 3.689 3.836 3.610 3.659 115,797 +0.00(+0.00%)
Aug 25, 2023 3.566 3.718 3.566 3.659 42,876 -0.02(-0.53%)
Aug 24, 2023 3.689 3.718 3.541 3.679 68,002 -0.01(-0.27%)
Aug 23, 2023 3.659 3.718 3.659 3.689 58,348 +0.00(+0.00%)
Aug 22, 2023 3.699 3.836 3.482 3.689 132,792 -0.06(-1.57%)
Aug 21, 2023 3.915 4.033 3.718 3.748 394,676 -0.16(-4.03%)
Aug 18, 2023 3.650 3.935 3.512 3.905 130,620 +0.35(+9.97%)
Aug 17, 2023 3.728 4.033 3.502 3.551 249,634 -0.03(-0.82%)
Aug 16, 2023 3.492 3.935 3.413 3.581 295,083 +0.17(+4.90%)
Aug 15, 2023 3.000 3.522 2.986 3.413 367,489 +0.45(+15.28%)
Aug 14, 2023 2.902 2.961 2.882 2.961 45,464 +0.15(+5.24%)
Aug 11, 2023 2.897 2.951 2.784 2.813 9,419 -0.08(-2.72%)
Aug 10, 2023 2.892 2.892 2.843 2.892 16,918 +0.11(+3.89%)
Aug 09, 2023 2.931 2.979 2.685 2.784 31,014 -0.09(-3.08%)
Aug 08, 2023 2.902 2.936 2.833 2.872 17,584 +0.04(+1.39%)
Aug 07, 2023 2.922 2.961 2.833 2.833 18,375 -0.04(-1.37%)
Aug 04, 2023 2.951 2.951 2.872 2.872 55,654 -0.04(-1.35%)
Aug 03, 2023 2.853 2.931 2.779 2.912 20,191 +0.03(+1.02%)
Aug 02, 2023 2.833 2.902 2.813 2.882 24,716 +0.06(+2.09%)
Aug 01, 2023 2.784 2.838 2.784 2.823 6,196 +0.04(+1.41%)
Jul 31, 2023 2.759 2.902 2.759 2.784 19,607 +0.01(+0.35%)
Jul 28, 2023 2.715 2.804 2.705 2.774 18,144 +0.06(+2.17%)
Jul 27, 2023 2.695 2.725 2.681 2.715 3,376 +0.02(+0.73%)
Jul 26, 2023 2.685 2.695 2.676 2.695 3,171 +0.02(+0.74%)
Jul 25, 2023 2.656 2.715 2.656 2.676 4,578 -0.06(-2.16%)
Jul 24, 2023 2.784 2.784 2.636 2.735 23,794 -0.03(-1.07%)
Jul 21, 2023 2.853 2.853 2.764 2.764 22,102 -0.11(-3.77%)
Jul 20, 2023 2.951 2.951 2.872 2.872 4,120 -0.08(-2.67%)
Jul 19, 2023 2.951 2.951 2.872 2.951 22,023 +0.04(+1.35%)
Jul 18, 2023 2.838 2.912 2.838 2.912 4,119 +0.10(+3.50%)
Jul 17, 2023 2.931 2.951 2.813 2.813 30,507 -0.07(-2.56%)
Jul 14, 2023 2.853 2.902 2.785 2.887 35,538 -0.01(-0.51%)
Jul 13, 2023 2.853 2.902 2.794 2.902 21,318 +0.12(+4.24%)
Jul 12, 2023 2.872 2.902 2.774 2.784 22,758 +0.02(+0.71%)
Jul 11, 2023 2.754 2.804 2.754 2.764 2,981 +0.03(+1.08%)
Jul 10, 2023 2.804 2.872 2.735 2.735 3,898 -0.07(-2.46%)
Jul 07, 2023 2.764 2.863 2.681 2.804 10,064 +0.05(+1.79%)
Jul 06, 2023 2.617 2.902 2.617 2.754 15,626 +0.09(+3.32%)
Jul 05, 2023 2.892 2.892 2.666 2.666 8,080 -0.21(-7.19%)
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.