Skip to main content

Energy Services of America Corporation - Common Stock (NQ:ESOA)

9.940 +0.450 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.400 10.28 9.320 9.940 324,509 +0.45(+4.74%)
Jun 27, 2025 9.590 9.640 9.220 9.490 1,670,320 -0.04(-0.42%)
Jun 26, 2025 9.320 9.560 9.200 9.530 158,564 +0.29(+3.14%)
Jun 25, 2025 9.530 9.565 9.200 9.240 125,999 -0.25(-2.63%)
Jun 24, 2025 9.630 9.843 9.410 9.490 158,482 -0.18(-1.86%)
Jun 23, 2025 9.840 10.01 9.400 9.670 202,283 -0.17(-1.73%)
Jun 20, 2025 10.17 10.24 9.800 9.840 173,269 -0.20(-1.99%)
Jun 18, 2025 10.51 10.51 10.04 10.04 120,605 -0.54(-5.10%)
Jun 17, 2025 10.57 10.75 10.40 10.58 140,360 +0.02(+0.19%)
Jun 16, 2025 10.74 10.95 10.44 10.56 152,078 -0.10(-0.94%)
Jun 13, 2025 11.04 11.28 10.57 10.66 387,993 -0.51(-4.57%)
Jun 12, 2025 11.32 11.64 11.06 11.17 158,916 -0.37(-3.21%)
Jun 11, 2025 11.49 11.88 11.26 11.54 125,117 +0.02(+0.17%)
Jun 10, 2025 11.50 11.87 11.27 11.52 143,209 -0.02(-0.17%)
Jun 09, 2025 11.02 11.92 10.86 11.54 567,528 +0.54(+4.91%)
Jun 06, 2025 11.32 11.33 10.91 11.00 163,355 -0.03(-0.27%)
Jun 05, 2025 10.26 11.25 9.960 11.03 387,693 +0.73(+7.09%)
Jun 04, 2025 10.35 10.54 10.17 10.30 123,523 -0.09(-0.87%)
Jun 03, 2025 10.15 10.44 10.01 10.39 112,028 +0.32(+3.18%)
Jun 02, 2025 10.14 10.22 9.840 10.07 165,291 +0.04(+0.40%)
May 30, 2025 10.30 10.36 9.790 10.03 177,486 -0.38(-3.65%)
May 29, 2025 10.45 10.53 10.20 10.41 89,941 -0.04(-0.38%)
May 28, 2025 10.31 10.54 10.21 10.45 121,534 +0.17(+1.65%)
May 27, 2025 10.92 10.97 10.25 10.28 217,695 -0.41(-3.84%)
May 23, 2025 10.09 10.84 10.07 10.69 315,998 +0.55(+5.42%)
May 22, 2025 10.16 10.45 9.770 10.14 185,711 -0.11(-1.07%)
May 21, 2025 10.60 11.03 10.08 10.25 282,732 -0.09(-0.87%)
May 20, 2025 9.640 11.19 9.462 10.34 750,160 +0.85(+8.96%)
May 19, 2025 8.710 9.720 8.710 9.490 381,722 +1.09(+12.98%)
May 16, 2025 8.580 8.630 8.345 8.400 119,710 -0.13(-1.52%)
May 15, 2025 8.440 8.590 8.240 8.530 120,035 +0.00(+0.00%)
May 14, 2025 8.330 8.919 8.330 8.530 292,582 +0.30(+3.65%)
May 13, 2025 9.090 9.300 7.830 8.230 1,226,221 -1.67(-16.87%)
May 12, 2025 9.740 9.950 9.590 9.900 119,417 +0.48(+5.10%)
May 09, 2025 9.850 9.890 9.325 9.420 69,250 -0.42(-4.27%)
May 08, 2025 9.500 9.915 9.375 9.840 170,744 +0.45(+4.79%)
May 07, 2025 9.200 9.455 8.875 9.390 195,695 +0.38(+4.22%)
May 06, 2025 8.850 9.190 8.500 9.010 117,178 +0.00(+0.00%)
May 05, 2025 8.640 9.090 8.310 9.010 350,638 -0.43(-4.56%)
May 02, 2025 9.210 9.850 9.126 9.440 429,594 +0.40(+4.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.