Energy Services of America Corporation (ESOA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -6.25 | 11.04 | 11.04 | 9.58 | 350465 | 10.13198406 | CS |
| 4 | -4.63 | -30.9078771696 | 14.98 | 14.98 | 8.59 | 313465 | 10.86762431 | CS |
| 12 | -5.53 | -34.8236775819 | 15.88 | 19.83 | 8.59 | 302120 | 13.28367656 | CS |
| 26 | 0.2 | 1.97044334975 | 10.15 | 19.83 | 8.59 | 217411 | 12.59715557 | CS |
| 52 | 1.88 | 22.1959858323 | 8.47 | 19.83 | 5.7 | 180407 | 10.5794735 | CS |
| 156 | 7.35 | 245 | 3 | 19.83 | 1.77 | 141860 | 6.73515044 | CS |
| 260 | 7.35 | 245 | 3 | 19.83 | 1.77 | 141860 | 6.73515044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 10.35 | 0.01 | 0.10 | 10.55 | 10.83 | 10.13 | 322544 |
| 1739921700 | 10.34 | 0.6 | 6.16 | 9.85 | 10.35 | 9.78 | 353097 |
| 1739576100 | 9.74 | -0.37 | -3.66 | 10.17 | 10.44 | 9.58 | 345417 |
| 1739489700 | 10.11 | -0.92 | -8.34 | 11.04 | 11.04 | 10.01 | 380802 |
| 1739403300 | 11.03 | 1.02 | 10.19 | 10.31 | 11.785 | 10.31 | 555488 |
| 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 | 11.22 | 11.535 | 10.23 | 339144 |
| 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 | 11.115 | 11.64 | 11.005 | 178903 |
| 1738625700 | 11.46 | -0.55 | -4.58 | 11.355 | 11.695 | 11.13 | 178562 |
| 1738366500 | 12.01 | 0.12 | 1.01 | 11.98 | 12.29 | 11.69 | 163824 |
| 1738280100 | 11.89 | 0.13 | 1.11 | 11.6 | 12 | 11.5141 | 104214 |
| 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 | 286958 |
| 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 | 11.845 | 11.845 | 11.15 | 204960 |
| 1736379300 | 11.55 | -0.53 | -4.39 | 11.8206 | 11.9899 | 11.415 | 240185 |
| 1736292900 | 12.08 | -0.85 | -6.57 | 12.94 | 12.95 | 11.79 | 300572 |
| 1736206500 | 12.93 | 0.09 | 0.74 | 13 | 13.8 | 12.89 | 330123 |
| 1735947300 | 12.835 | 0.11 | 0.82 | 13.01 | 13.25 | 12.664 | 206495 |
| 1735860900 | 12.73 | 0.11 | 0.87 | 13.06 | 13.25 | 12.53 | 208418 |
| 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 | 298575 |
| 1735342500 | 13.19 | -0.53 | -3.86 | 13.552 | 13.7 | 13.052 | 348353 |
| 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 | 15.68 | 15.82 | 13.55 | 488338 |
| 1734737700 | 16 | 0.24 | 1.52 | 15.58 | 16.4325 | 15.16 | 271649 |
| 1734651300 | 15.76 | -0.47 | -2.90 | 16.3201 | 17.16 | 15.52 | 371837 |
| 1734564900 | 16.23 | -1.67 | -9.33 | 17.99 | 18.41 | 16.12 | 321710 |
| 1734478500 | 17.9 | -0.9 | -4.79 | 18.2 | 18.2 | 16.379999 | 350822 |
| 1734392100 | 18.8 | 2.81 | 17.57 | 17 | 19.83 | 16.73 | 747558 |
| 1734132900 | 15.99 | 0.33 | 2.11 | 15.87 | 16.26 | 15.2358 | 228051 |
| 1734046500 | 15.66 | -0.52 | -3.21 | 16.57 | 16.78 | 15.32 | 321015 |
| 1733960100 | 16.18 | 1.03 | 6.80 | 15.26 | 16.469999 | 15.26 | 506728 |
| 1733873700 | 15.15 | -0.34 | -2.19 | 15.59 | 16.1 | 15.04 | 198533 |
| 1733787300 | 15.49 | -0.43 | -2.70 | 16.219999 | 16.37 | 14.9134 | 360016 |
| 1733528100 | 15.92 | 0.78 | 5.15 | 15.3 | 16.97 | 15.28 | 330174 |
| 1733441700 | 15.14 | 0.88 | 6.17 | 14.25 | 15.14 | 14.25 | 193052 |
| 1733355300 | 14.26 | -0.13 | -0.90 | 14.36 | 14.6599 | 14.02 | 165737 |
| 1733268900 | 14.39 | 0.13 | 0.91 | 14.2 | 14.875 | 14.01 | 216653 |
| 1733182500 | 14.26 | -1.83 | -11.37 | 15.8 | 15.8319 | 13.51 | 699534 |
| 1732917840 | 16.09 | 0.34 | 2.16 | 15.88 | 16.45 | 15.88 | 153462 |
| 1732750500 | 15.75 | -0.38 | -2.36 | 16.469999 | 16.489899 | 15.31 | 210649 |
| 1732664100 | 16.129999 | 0.7 | 4.54 | 15.4 | 16.25 | 15.38 | 289371 |
| 1732577700 | 15.43 | 0.13 | 0.85 | 15.435 | 15.6589 | 15.016 | 169852 |
| 1732318500 | 15.3 | 0.24 | 1.59 | 15.25 | 15.3 | 14.89 | 97910 |
| 1732232100 | 15.06 | 0.42 | 2.87 | 14.449 | 15.44 | 14.4318 | 183004 |
| 1732145700 | 14.64 | -0.45 | -2.98 | 15.05 | 15.05 | 14.43 | 187064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
