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 | 0.06 | 0.818553888131 | 7.33 | 8 | 6.94 | 132406 | 7.2649526 | CS |
| 4 | 0.34 | 4.82269503546 | 7.05 | 8 | 6.81 | 98919 | 7.20587782 | CS |
| 12 | 0.45 | 6.48414985591 | 6.94 | 8.47 | 5.7 | 155800 | 7.07424649 | CS |
| 26 | 0.39 | 5.57142857143 | 7 | 9.4945 | 5.7 | 149165 | 7.45912176 | CS |
| 52 | 4.56 | 161.130742049 | 2.83 | 9.4945 | 2.6801 | 119068 | 6.37689111 | CS |
| 156 | 4.39 | 146.333333333 | 3 | 9.4945 | 1.77 | 124016 | 4.49190856 | CS |
| 260 | 4.39 | 146.333333333 | 3 | 9.4945 | 1.77 | 124016 | 4.49190856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 7.39 | 0.37 | 5.27 | 7.21 | 7.4 | 7.045 | 168938 |
| 1721687700 | 7.02 | -0.09 | -1.27 | 7.16 | 7.25 | 6.94 | 162170 |
| 1721428500 | 7.11 | -0.16 | -2.20 | 7.19 | 7.2799 | 7.08 | 53604 |
| 1721342100 | 7.27 | -0.12 | -1.62 | 7.57 | 7.57 | 7.1912 | 64778 |
| 1721255700 | 7.39 | 0.11 | 1.51 | 7.33 | 8 | 7.19 | 212542 |
| 1721169300 | 7.28 | -0.16 | -2.15 | 7.46 | 7.5999 | 7.12 | 148971 |
| 1721082900 | 7.44 | 0.32 | 4.49 | 7.23 | 7.59 | 7.14 | 187618 |
| 1720823700 | 7.12 | -0.02 | -0.28 | 6.83 | 7.22 | 6.83 | 88383 |
| 1720737300 | 7.14 | 0.12 | 1.71 | 7 | 7.1899 | 6.98 | 53945 |
| 1720650900 | 7.02 | -0.16 | -2.23 | 7.16 | 7.175 | 6.9 | 49497 |
| 1720564500 | 7.18 | 0.11 | 1.56 | 7.02 | 7.18 | 6.9001 | 90516 |
| 1720478100 | 7.07 | -0.01 | -0.14 | 7.21 | 7.2186 | 7.001 | 43434 |
| 1720218900 | 7.08 | -0.19 | -2.61 | 7.37 | 7.44 | 6.9272 | 51185 |
| 1720040640 | 7.27 | 0.17 | 2.39 | 7.19 | 7.2981 | 7.01 | 50200 |
| 1719959700 | 7.1 | 0.13 | 1.87 | 6.97 | 7.31 | 6.96 | 89324 |
| 1719873300 | 6.97 | -0.04 | -0.57 | 7.13 | 7.15 | 6.81 | 98264 |
| 1719614100 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1719527700 | 7.01 | -0.03 | -0.43 | 7.06 | 7.1599 | 6.83 | 63326 |
| 1719441300 | 7.04 | -0.02 | -0.28 | 7.05 | 7.09 | 6.86 | 103839 |
| 1719354900 | 7.06 | -0.04 | -0.56 | 7.17 | 7.325 | 7.04 | 55489 |
| 1719268500 | 7.1 | -0.02 | -0.28 | 7.11 | 7.396 | 6.97 | 153366 |
| 1719009300 | 7.12 | -0.36 | -4.81 | 7.43 | 7.43 | 7.05 | 163200 |
| 1718922900 | 7.48 | -0.2 | -2.60 | 7.7 | 7.82 | 7.42 | 122916 |
| 1718750100 | 7.68 | 0.14 | 1.86 | 7.57 | 8.03 | 7.54 | 214057 |
| 1718663700 | 7.54 | 0.12 | 1.62 | 7.42 | 7.69 | 7.25 | 89130 |
| 1718404500 | 7.42 | -0.03 | -0.40 | 7.41 | 7.61 | 7.14 | 106052 |
| 1718318100 | 7.45 | -0.27 | -3.50 | 7.62 | 7.68 | 7.36 | 88457 |
| 1718231700 | 7.72 | 0.56 | 7.82 | 7.16 | 8.18 | 7.16 | 219690 |
| 1718145300 | 7.16 | -0.15 | -2.05 | 7.26 | 7.35 | 7.02 | 171964 |
| 1718058900 | 7.31 | 0.13 | 1.81 | 7.12 | 7.35 | 6.95 | 173399 |
| 1717799700 | 7.18 | -0.23 | -3.10 | 7.4 | 7.51 | 7.12 | 75279 |
| 1717713300 | 7.41 | -0.45 | -5.73 | 8.01 | 8.08 | 7.36 | 166197 |
| 1717626900 | 7.86 | 0.17 | 2.21 | 7.65 | 7.94 | 7.65 | 125518 |
| 1717540500 | 7.69 | -0.12 | -1.54 | 7.89 | 8.0498999 | 7.58 | 190674 |
| 1717454100 | 7.81 | 1.05 | 15.53 | 7.12 | 8.47 | 7.032 | 608092 |
| 1717194900 | 6.76 | -0.05 | -0.73 | 6.87 | 6.8894 | 6.57 | 72825 |
| 1717108500 | 6.81 | 0.1 | 1.49 | 6.8 | 7 | 6.51 | 102009 |
| 1717022100 | 6.71 | 0.01 | 0.15 | 6.65 | 6.7843 | 6.5 | 56331 |
| 1716935700 | 6.7 | 0.35 | 5.51 | 6.47 | 6.8399 | 6.46 | 141846 |
| 1716590100 | 6.35 | -0.01 | -0.16 | 6.39 | 6.55 | 6.24 | 120394 |
| 1716503700 | 6.36 | 0.14 | 2.25 | 6.41 | 6.41 | 6.1 | 132647 |
| 1716417300 | 6.22 | 0.13 | 2.13 | 6.15 | 6.25 | 5.89 | 192031 |
| 1716330900 | 6.09 | -0.14 | -2.25 | 6.24 | 6.305 | 6 | 135390 |
| 1716244500 | 6.23 | -0.16 | -2.50 | 6.4 | 6.4 | 6.0701 | 268659 |
| 1715985300 | 6.39 | -0.05 | -0.78 | 6.44 | 6.69 | 6.36 | 98666 |
| 1715898900 | 6.44 | 0.02 | 0.31 | 6.44 | 6.65 | 6.18 | 126604 |
| 1715812500 | 6.42 | 0.12 | 1.90 | 6.3 | 6.4837 | 6.2699999 | 97114 |
| 1715726100 | 6.3 | 0.29 | 4.83 | 5.96 | 6.41 | 5.96 | 151402 |
| 1715639700 | 6.01 | -0.8 | -11.75 | 6.72 | 6.77 | 5.7 | 715851 |
| 1715380500 | 6.81 | -0.14 | -2.01 | 6.94 | 7.03 | 6.25 | 445484 |
| 1715294100 | 6.95 | -1.21 | -14.83 | 7.76 | 7.76 | 6.86 | 362787 |
| 1715207700 | 8.16 | 0.17 | 2.13 | 7.99 | 8.1699 | 7.95 | 111284 |
| 1715121300 | 7.99 | 0.17 | 2.17 | 7.97 | 8.2 | 7.76 | 103179 |
| 1715034900 | 7.82 | 0.96 | 13.99 | 7.35 | 8.47 | 7.34 | 616114 |
| 1714775700 | 6.86 | 0.23 | 3.47 | 6.66 | 6.95 | 6.66 | 62378 |
| 1714689300 | 6.63 | -0.12 | -1.78 | 6.75 | 6.855 | 6.62 | 36885 |
| 1714602900 | 6.75 | -0.17 | -2.46 | 6.94 | 7 | 6.64 | 70890 |
| 1714516500 | 6.92 | -0.53 | -7.11 | 7.37 | 7.42 | 6.8102 | 98264 |
| 1714430100 | 7.45 | 0.26 | 3.62 | 7.23 | 7.71 | 7.23 | 106073 |
| 1714170900 | 7.19 | 0.15 | 2.13 | 7.1 | 7.2399 | 7 | 30766 |
| 1714084500 | 7.04 | -0.22 | -3.03 | 7.09 | 7.19 | 7.015 | 35024 |
| 1713998100 | 7.26 | 0.18 | 2.54 | 7.05 | 7.55 | 7.05 | 52355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
