Energy Services of America Corporation (ESOA)
NASDAQ: ESOA · Real-Time Price · USD
9.30
-0.27 (-2.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.61 | 9.69 | 9.29 | 9.57 | 9.57 | -1.24% | 88,500 |
| Sep 24, 2024 | 10.17 | 10.36 | 9.53 | 9.69 | 9.69 | -3.87% | 105,472 |
| Sep 23, 2024 | 10.15 | 10.37 | 10.04 | 10.08 | 10.08 | -0.79% | 88,126 |
| Sep 20, 2024 | 10.22 | 10.60 | 10.11 | 10.16 | 10.16 | -2.12% | 162,807 |
| Sep 19, 2024 | 10.35 | 10.79 | 10.05 | 10.38 | 10.38 | 3.80% | 267,566 |
| Sep 18, 2024 | 10.23 | 10.74 | 9.94 | 10.00 | 10.00 | -2.25% | 226,073 |
| Sep 17, 2024 | 10.20 | 10.62 | 10.14 | 10.23 | 10.23 | 1.09% | 113,900 |
| Sep 16, 2024 | 10.20 | 10.22 | 9.61 | 10.12 | 10.12 | -0.20% | 115,195 |
| Sep 13, 2024 | 10.40 | 10.49 | 10.00 | 10.14 | 10.14 | -2.59% | 161,907 |
| Sep 12, 2024 | 9.98 | 10.55 | 9.96 | 10.41 | 10.41 | 6.01% | 145,044 |
| Sep 11, 2024 | 9.88 | 9.88 | 9.51 | 9.82 | 9.82 | -0.20% | 73,481 |
| Sep 10, 2024 | 9.80 | 9.93 | 9.54 | 9.84 | 9.84 | -0.30% | 103,367 |
| Sep 9, 2024 | 9.58 | 9.87 | 9.25 | 9.87 | 9.87 | 5.45% | 218,819 |
| Sep 6, 2024 | 9.86 | 9.86 | 9.20 | 9.36 | 9.36 | -2.40% | 112,700 |
| Sep 5, 2024 | 9.51 | 9.71 | 9.16 | 9.59 | 9.59 | 1.05% | 106,393 |
| Sep 4, 2024 | 9.71 | 10.12 | 9.39 | 9.49 | 9.49 | -2.37% | 95,430 |
| Sep 3, 2024 | 9.60 | 9.89 | 9.36 | 9.72 | 9.72 | 1.25% | 137,560 |
| Aug 30, 2024 | 9.52 | 9.60 | 9.35 | 9.60 | 9.60 | 1.27% | 105,901 |
| Aug 29, 2024 | 9.55 | 9.72 | 9.35 | 9.48 | 9.48 | -0.73% | 140,954 |
| Aug 28, 2024 | 10.32 | 10.40 | 9.42 | 9.55 | 9.55 | -7.82% | 256,482 |
| Aug 27, 2024 | 10.36 | 10.64 | 10.25 | 10.36 | 10.36 | -0.58% | 94,826 |
| Aug 26, 2024 | 10.46 | 11.16 | 10.08 | 10.42 | 10.42 | 3.68% | 461,790 |
| Aug 23, 2024 | 10.39 | 10.56 | 9.60 | 10.05 | 10.05 | -2.43% | 192,998 |
| Aug 22, 2024 | 9.89 | 10.45 | 9.88 | 10.30 | 10.30 | 4.57% | 144,811 |
| Aug 21, 2024 | 10.58 | 10.58 | 9.57 | 9.85 | 9.85 | -8.71% | 219,947 |
| Aug 20, 2024 | 9.99 | 10.94 | 9.76 | 10.79 | 10.79 | 8.01% | 716,580 |
| Aug 19, 2024 | 9.50 | 10.56 | 9.29 | 9.99 | 9.99 | 8.82% | 482,499 |
| Aug 16, 2024 | 8.99 | 9.19 | 8.77 | 9.18 | 9.18 | 1.89% | 140,549 |
| Aug 15, 2024 | 8.64 | 9.10 | 8.64 | 9.01 | 9.01 | 5.38% | 169,163 |
| Aug 14, 2024 | 9.23 | 9.23 | 8.00 | 8.55 | 8.55 | -6.96% | 302,778 |
| Aug 13, 2024 | 7.95 | 9.50 | 7.50 | 9.19 | 9.19 | 37.37% | 1,246,167 |
| Aug 12, 2024 | 6.79 | 6.84 | 6.60 | 6.69 | 6.69 | -0.74% | 87,308 |
| Aug 9, 2024 | 6.81 | 6.88 | 6.69 | 6.74 | 6.74 | -2.03% | 43,657 |
| Aug 8, 2024 | 6.70 | 6.88 | 6.50 | 6.88 | 6.88 | 2.99% | 86,713 |
| Aug 7, 2024 | 6.87 | 7.06 | 6.55 | 6.68 | 6.68 | -2.34% | 73,055 |
| Aug 6, 2024 | 6.73 | 6.95 | 6.69 | 6.84 | 6.84 | 2.24% | 106,895 |
| Aug 5, 2024 | 6.81 | 6.96 | 6.55 | 6.69 | 6.69 | -6.82% | 223,814 |
| Aug 2, 2024 | 7.42 | 7.55 | 7.18 | 7.18 | 7.18 | -6.99% | 94,946 |
| Aug 1, 2024 | 7.70 | 7.83 | 7.44 | 7.72 | 7.72 | 1.18% | 84,145 |
| Jul 31, 2024 | 7.35 | 7.70 | 7.35 | 7.63 | 7.63 | 6.86% | 69,077 |
| Jul 30, 2024 | 7.44 | 7.44 | 7.11 | 7.14 | 7.14 | -3.25% | 71,416 |
| Jul 29, 2024 | 7.52 | 7.65 | 7.23 | 7.38 | 7.38 | -1.73% | 57,643 |
| Jul 26, 2024 | 7.39 | 7.57 | 7.26 | 7.51 | 7.51 | 1.62% | 76,858 |
| Jul 25, 2024 | 7.05 | 7.42 | 7.01 | 7.39 | 7.39 | 4.38% | 72,135 |
| Jul 24, 2024 | 7.35 | 7.35 | 7.05 | 7.08 | 7.08 | -4.19% | 69,616 |
| Jul 23, 2024 | 7.21 | 7.40 | 7.05 | 7.39 | 7.39 | 5.27% | 168,938 |
| Jul 22, 2024 | 7.16 | 7.22 | 6.94 | 7.02 | 7.02 | -1.27% | 162,174 |
| Jul 19, 2024 | 7.19 | 7.28 | 7.08 | 7.11 | 7.11 | -2.20% | 54,804 |
| Jul 18, 2024 | 7.39 | 7.53 | 7.19 | 7.27 | 7.27 | -1.62% | 64,778 |
| Jul 17, 2024 | 7.22 | 8.00 | 7.19 | 7.39 | 7.39 | 1.51% | 212,542 |
| Jul 16, 2024 | 7.46 | 7.60 | 7.12 | 7.28 | 7.28 | -2.15% | 148,971 |
| Jul 15, 2024 | 7.23 | 7.59 | 7.14 | 7.44 | 7.44 | 4.49% | 187,723 |
| Jul 12, 2024 | 6.83 | 7.22 | 6.83 | 7.12 | 7.12 | -0.28% | 88,483 |
| Jul 11, 2024 | 7.00 | 7.19 | 6.98 | 7.14 | 7.14 | 1.71% | 53,945 |
| Jul 10, 2024 | 7.16 | 7.18 | 6.90 | 7.02 | 7.02 | -2.23% | 49,498 |
| Jul 9, 2024 | 7.02 | 7.18 | 6.90 | 7.18 | 7.18 | 1.56% | 90,516 |
| Jul 8, 2024 | 7.21 | 7.22 | 7.00 | 7.07 | 7.07 | -0.14% | 43,434 |
| Jul 5, 2024 | 7.37 | 7.44 | 6.93 | 7.08 | 7.08 | -2.61% | 51,185 |
| Jul 3, 2024 | 7.19 | 7.30 | 7.01 | 7.27 | 7.27 | 2.39% | 50,200 |
| Jul 2, 2024 | 6.97 | 7.31 | 6.96 | 7.10 | 7.10 | 1.87% | 89,324 |
| Jul 1, 2024 | 7.13 | 7.15 | 6.81 | 6.97 | 6.97 | -2.65% | 98,264 |
| Jun 28, 2024 | 7.03 | 7.18 | 6.96 | 7.16 | 7.16 | 2.14% | 83,428 |
| Jun 27, 2024 | 7.06 | 7.16 | 6.83 | 7.01 | 7.01 | -0.43% | 63,326 |
| Jun 26, 2024 | 7.05 | 7.09 | 6.86 | 7.04 | 7.04 | -0.28% | 103,839 |
| Jun 25, 2024 | 7.17 | 7.33 | 7.04 | 7.06 | 7.06 | -0.56% | 55,489 |
| Jun 24, 2024 | 7.11 | 7.40 | 6.97 | 7.10 | 7.10 | -0.28% | 153,366 |
| Jun 21, 2024 | 7.43 | 7.43 | 7.05 | 7.12 | 7.12 | -4.81% | 163,200 |
| Jun 20, 2024 | 7.70 | 7.82 | 7.42 | 7.48 | 7.48 | -2.60% | 122,916 |
| Jun 18, 2024 | 7.57 | 8.03 | 7.54 | 7.68 | 7.68 | 1.86% | 214,057 |
| Jun 17, 2024 | 7.42 | 7.69 | 7.25 | 7.54 | 7.54 | 1.62% | 89,130 |
| Jun 14, 2024 | 7.41 | 7.61 | 7.14 | 7.42 | 7.42 | -0.40% | 106,052 |
| Jun 13, 2024 | 7.62 | 7.68 | 7.36 | 7.45 | 7.45 | -3.50% | 88,457 |
| Jun 12, 2024 | 7.16 | 8.18 | 7.16 | 7.72 | 7.72 | 7.82% | 219,690 |
| Jun 11, 2024 | 7.26 | 7.35 | 7.02 | 7.16 | 7.16 | -2.05% | 171,964 |
| Jun 10, 2024 | 7.12 | 7.35 | 6.95 | 7.31 | 7.31 | 1.81% | 173,399 |
| Jun 7, 2024 | 7.40 | 7.51 | 7.12 | 7.18 | 7.18 | -3.10% | 75,279 |
| Jun 6, 2024 | 8.01 | 8.08 | 7.36 | 7.41 | 7.41 | -5.73% | 166,197 |
| Jun 5, 2024 | 7.75 | 7.94 | 7.70 | 7.86 | 7.86 | 2.21% | 125,533 |
| Jun 4, 2024 | 7.89 | 8.05 | 7.58 | 7.69 | 7.69 | -1.54% | 190,680 |
| Jun 3, 2024 | 7.12 | 8.47 | 7.03 | 7.81 | 7.81 | 15.53% | 608,094 |
| May 31, 2024 | 6.87 | 6.89 | 6.57 | 6.76 | 6.76 | -0.73% | 75,808 |
| May 30, 2024 | 6.80 | 7.00 | 6.51 | 6.81 | 6.81 | 1.49% | 102,009 |
| May 29, 2024 | 6.65 | 6.78 | 6.50 | 6.71 | 6.71 | 0.15% | 56,331 |
| May 28, 2024 | 6.50 | 6.84 | 6.46 | 6.70 | 6.70 | 5.51% | 142,217 |
| May 24, 2024 | 6.39 | 6.55 | 6.24 | 6.35 | 6.35 | -0.16% | 120,395 |
| May 23, 2024 | 6.33 | 6.36 | 6.10 | 6.36 | 6.36 | 2.25% | 132,647 |
| May 22, 2024 | 6.15 | 6.25 | 5.89 | 6.22 | 6.22 | 2.13% | 192,031 |
| May 21, 2024 | 6.24 | 6.31 | 6.00 | 6.09 | 6.09 | -2.25% | 135,390 |
| May 20, 2024 | 6.40 | 6.40 | 6.07 | 6.23 | 6.23 | -2.50% | 268,659 |
| May 17, 2024 | 6.49 | 6.69 | 6.36 | 6.39 | 6.39 | -0.78% | 98,666 |
| May 16, 2024 | 6.39 | 6.65 | 6.18 | 6.44 | 6.44 | 0.31% | 126,604 |
| May 15, 2024 | 6.30 | 6.48 | 6.27 | 6.42 | 6.42 | 1.90% | 97,114 |
| May 14, 2024 | 6.10 | 6.41 | 6.05 | 6.30 | 6.30 | 4.83% | 151,402 |
| May 13, 2024 | 6.72 | 6.74 | 5.70 | 6.01 | 6.01 | -11.75% | 715,920 |
| May 10, 2024 | 6.94 | 7.03 | 6.25 | 6.81 | 6.81 | -2.01% | 445,484 |
| May 9, 2024 | 7.76 | 7.76 | 6.86 | 6.95 | 6.95 | -14.83% | 362,856 |
| May 8, 2024 | 7.99 | 8.17 | 7.95 | 8.16 | 8.16 | 2.13% | 111,284 |
| May 7, 2024 | 7.97 | 8.20 | 7.76 | 7.99 | 7.99 | 2.17% | 103,179 |
| May 6, 2024 | 7.35 | 8.47 | 7.34 | 7.82 | 7.82 | 13.99% | 616,214 |
| May 3, 2024 | 6.66 | 6.95 | 6.66 | 6.86 | 6.86 | 3.47% | 63,526 |