Energy Services of America Corporation (ESOA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -12.3885918004 | 11.22 | 11.785 | 8.59 | 460536 | 10.38494412 | CS |
| 4 | -3.23 | -24.7320061256 | 13.06 | 15 | 8.59 | 301277 | 11.46229997 | CS |
| 12 | -5.42 | -35.5409836066 | 15.25 | 19.83 | 8.59 | 291835 | 13.60824095 | CS |
| 26 | 0.6 | 6.50054171181 | 9.23 | 19.83 | 8 | 216191 | 12.55901498 | CS |
| 52 | 3.07 | 45.4142011834 | 6.76 | 19.83 | 5.7 | 179124 | 10.5549997 | CS |
| 156 | 6.83 | 227.666666667 | 3 | 19.83 | 1.77 | 141040 | 6.70119625 | CS |
| 260 | 6.83 | 227.666666667 | 3 | 19.83 | 1.77 | 141040 | 6.70119625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 9.74 | -0.37 | -3.66 | 10 | 10.44 | 9.58 | 349933 |
| 1739489700 | 10.11 | -0.92 | -8.34 | 11.04 | 11.04 | 10.01 | 380802 |
| 1739403300 | 11.03 | 1.02 | 10.19 | 10.39 | 11.785 | 10.31 | 565017 |
| 1739316900 | 10.01 | -0.37 | -3.56 | 9.09 | 10.1 | 8.59 | 795530 |
| 1739230500 | 10.38 | -0.14 | -1.33 | 10.28 | 10.92 | 10.07 | 231716 |
| 1738971300 | 10.52 | -0.6 | -5.40 | 11.14 | 11.535 | 10.23 | 348950 |
| 1738884900 | 11.12 | 0.1 | 0.91 | 11.13 | 11.25 | 10.59 | 253954 |
| 1738798500 | 11.02 | -0.57 | -4.92 | 11.54 | 11.75 | 11.02 | 202798 |
| 1738712100 | 11.59 | 0.13 | 1.13 | 11.36 | 11.64 | 11.005 | 194558 |
| 1738625700 | 11.46 | -0.55 | -4.58 | 11.51 | 11.695 | 11.13 | 209152 |
| 1738366500 | 12.01 | 0.12 | 1.01 | 11.92 | 12.29 | 11.69 | 163069 |
| 1738280100 | 11.89 | 0.13 | 1.11 | 11.6 | 12 | 11.5141 | 104210 |
| 1738193700 | 11.76 | 0.02 | 0.17 | 11.65 | 12.05 | 11.41 | 176454 |
| 1738107300 | 11.74 | 0.73 | 6.63 | 11.18 | 11.7553 | 10.9 | 273846 |
| 1738020900 | 11.01 | -2.73 | -19.87 | 13.61 | 13.61 | 10.861 | 521523 |
| 1737761700 | 13.74 | -0.55 | -3.85 | 14.98 | 14.98 | 13.5 | 264557 |
| 1737675300 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1737588900 | 14.29 | 0.28 | 2.00 | 14.29 | 15 | 13.7501 | 372103 |
| 1737502500 | 14.01 | 0.99 | 7.60 | 13.345 | 14.04 | 13.23 | 286971 |
| 1737156900 | 13.02 | 0.13 | 1.01 | 13.06 | 13.52 | 13.02 | 142611 |
| 1737070500 | 12.89 | 0.29 | 2.30 | 12.7 | 12.96 | 12.396 | 162496 |
| 1736984100 | 12.6 | 0.41 | 3.36 | 12.48 | 12.69 | 12.01 | 255603 |
| 1736897700 | 12.19 | 0.69 | 6.00 | 11.65 | 12.29 | 11.65 | 212611 |
| 1736811300 | 11.5 | -0.11 | -0.95 | 11.29 | 11.58 | 11.16 | 161909 |
| 1736552100 | 11.61 | 0.06 | 0.52 | 11.6 | 11.845 | 11.15 | 212991 |
| 1736379300 | 11.55 | -0.53 | -4.39 | 11.85 | 11.9899 | 11.415 | 247310 |
| 1736292900 | 12.08 | -0.85 | -6.57 | 12.9 | 12.95 | 11.79 | 303085 |
| 1736206500 | 12.93 | 0.09 | 0.74 | 13 | 13.8 | 12.89 | 333468 |
| 1735947300 | 12.835 | 0.11 | 0.82 | 12.78 | 13.25 | 12.664 | 212588 |
| 1735860900 | 12.73 | 0.11 | 0.87 | 13.06 | 13.25 | 12.53 | 209711 |
| 1735688100 | 12.62 | -0.01 | -0.08 | 12.62 | 12.91 | 12.29 | 338029 |
| 1735601700 | 12.63 | -0.56 | -4.25 | 13.22 | 13.22 | 12.41 | 312548 |
| 1735342500 | 13.19 | -0.53 | -3.86 | 13.72 | 13.72 | 13.052 | 352663 |
| 1735256100 | 13.72 | -0.58 | -4.06 | 14.35 | 14.35 | 13.5 | 242992 |
| 1735077840 | 14.3 | 0.2 | 1.42 | 14.03 | 14.48 | 13.54 | 132123 |
| 1734996900 | 14.1 | -1.9 | -11.88 | 16 | 16 | 13.55 | 523229 |
| 1734737700 | 16 | 0.24 | 1.52 | 15.67 | 16.4325 | 15.16 | 274477 |
| 1734651300 | 15.76 | -0.47 | -2.90 | 16.29 | 17.16 | 15.52 | 380028 |
| 1734564900 | 16.23 | -1.67 | -9.33 | 17.93 | 18.41 | 16.12 | 324138 |
| 1734478500 | 17.9 | -0.9 | -4.79 | 18.5 | 18.5 | 16.379999 | 358256 |
| 1734392100 | 18.8 | 2.81 | 17.57 | 17 | 19.83 | 16.73 | 754831 |
| 1734132900 | 15.99 | 0.33 | 2.11 | 15.87 | 16.26 | 15.2358 | 228187 |
| 1734046500 | 15.66 | -0.52 | -3.21 | 16.649999 | 16.78 | 15.32 | 329927 |
| 1733960100 | 16.18 | 1.03 | 6.80 | 15.26 | 16.469999 | 15.19 | 509858 |
| 1733873700 | 15.15 | -0.34 | -2.19 | 15.51 | 16.1 | 15.04 | 203423 |
| 1733787300 | 15.49 | -0.43 | -2.70 | 16.219999 | 16.37 | 14.9134 | 371632 |
| 1733528100 | 15.92 | 0.78 | 5.15 | 15.23 | 16.97 | 15.23 | 337395 |
| 1733441700 | 15.14 | 0.88 | 6.17 | 14.25 | 15.14 | 14.25 | 200450 |
| 1733355300 | 14.26 | -0.13 | -0.90 | 14.1 | 14.6599 | 14.02 | 172235 |
| 1733268900 | 14.39 | 0.13 | 0.91 | 14.2 | 14.875 | 14.01 | 223615 |
| 1733182500 | 14.26 | -1.83 | -11.37 | 16.07 | 16.1 | 13.51 | 714901 |
| 1732917840 | 16.09 | 0.34 | 2.16 | 15.88 | 16.45 | 15.88 | 153899 |
| 1732750500 | 15.75 | -0.38 | -2.36 | 16.469999 | 16.489899 | 15.31 | 211278 |
| 1732664100 | 16.129999 | 0.7 | 4.54 | 15.4 | 16.25 | 15.38 | 289553 |
| 1732577700 | 15.43 | 0.13 | 0.85 | 15.5 | 15.6589 | 15.016 | 183994 |
| 1732318500 | 15.3 | 0.24 | 1.59 | 15.19 | 15.3 | 14.89 | 104235 |
| 1732232100 | 15.06 | 0.42 | 2.87 | 14.57 | 15.44 | 14.4318 | 187009 |
| 1732145700 | 14.64 | -0.45 | -2.98 | 15.1 | 15.1826 | 14.43 | 194009 |
| 1732059300 | 15.09 | 0.67 | 4.65 | 14.53 | 15.3 | 14.5 | 368798 |
| 1731972900 | 14.42 | 0.57 | 4.12 | 13.85 | 14.685 | 13.6669 | 215655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
