NasdaqCM - Delayed Quote USD

Energy Services of America Corporation (ESOA)

11.00
-0.03
(-0.27%)
At close: June 6 at 4:00:01 PM EDT
10.95
-0.05
(-0.45%)
After hours: June 6 at 6:44:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202511.3211.3310.9111.0011.00163,400
Jun 5, 202510.2611.259.9611.0311.03382,700
Jun 4, 202510.3510.5410.1710.3010.30123,500
Jun 3, 202510.1510.4410.0110.3910.39112,000
Jun 2, 202510.1410.229.8410.0710.07165,300
May 30, 202510.3010.369.7910.0310.03177,500
May 29, 202510.4510.5310.2010.4110.4189,600
May 28, 202510.3110.5410.2110.4510.45121,500
May 27, 202510.9210.9710.2510.2810.28217,700
May 23, 202510.0910.8410.0710.6910.69316,000
May 22, 202510.1610.459.7710.1410.14185,700
May 21, 202510.6011.0310.0810.2510.25282,700
May 20, 20259.6411.199.4610.3410.34750,200
May 19, 20258.719.728.719.499.49381,700
May 16, 20258.588.638.358.408.40119,700
May 15, 20258.448.598.248.538.53120,000
May 14, 20258.338.928.338.538.53292,600
May 13, 20259.099.307.838.238.231,226,400
May 12, 20259.749.959.599.909.90120,000
May 9, 20259.859.899.329.429.4269,200
May 8, 20259.509.919.389.849.84170,700
May 7, 20259.209.468.889.399.39195,700
May 6, 20258.859.198.509.019.01117,200
May 5, 20258.649.098.319.019.01350,600
May 2, 20259.219.859.139.449.44429,600
May 1, 20258.619.218.619.049.04169,500
Apr 30, 20258.618.618.228.558.55153,500
Apr 29, 20258.899.168.698.788.78105,500
Apr 28, 20258.799.158.619.039.03110,200
Apr 25, 20258.939.158.408.778.7796,700
Apr 24, 20258.819.158.698.938.9382,800
Apr 23, 20258.889.158.608.778.77122,600
Apr 22, 20258.358.618.198.468.4690,900
Apr 21, 20258.598.888.058.278.27156,600
Apr 17, 20258.998.998.578.648.6475,900
Apr 16, 20258.609.088.578.838.83109,500
Apr 15, 20258.718.988.658.688.6888,700
Apr 14, 20258.999.138.318.758.75204,300
Apr 11, 20259.039.228.468.788.78208,900
Apr 10, 20259.459.458.558.958.95297,000
Apr 9, 20258.119.607.859.549.54872,200
Apr 8, 20258.598.737.878.098.09274,700
Apr 7, 20257.838.707.647.997.99633,300
Apr 4, 20259.009.138.028.348.34532,100
Apr 3, 20259.209.498.899.259.25202,700
Apr 2, 20259.6210.199.5810.0410.04194,100
Apr 1, 20259.569.979.329.899.89227,500
Mar 31, 2025 0.03 Dividend
Mar 31, 20259.199.528.879.459.45177,600
Mar 28, 20259.479.729.129.539.50208,800
Mar 27, 202510.1010.159.519.569.53167,400
Mar 26, 202510.2810.4810.0110.1210.09105,700
Mar 25, 202510.3010.4610.0310.3710.34106,300
Mar 24, 20259.4210.259.4210.2110.1894,500
Mar 21, 20259.559.659.409.429.39131,700
Mar 20, 20259.609.839.579.649.61101,800
Mar 19, 20259.489.839.309.719.68154,100
Mar 18, 20259.529.599.319.469.4360,600
Mar 17, 20259.529.739.389.629.59162,600
Mar 14, 20259.109.699.109.589.55149,400
Mar 13, 20259.509.648.768.918.88275,000
Mar 12, 20259.629.829.459.609.57124,300
Mar 11, 20259.079.448.859.319.28174,200
Mar 10, 20259.619.818.869.079.04331,600
Mar 7, 20259.7910.139.519.899.86261,600
Mar 6, 202510.2510.299.699.899.86297,100
Mar 5, 202510.4310.449.9310.3410.31218,900
Mar 4, 20259.8610.899.0110.3710.34605,500
Mar 3, 202510.9511.3610.0810.2410.21313,600
Feb 28, 202510.0010.859.9510.6710.64298,300
Feb 27, 202510.1210.129.699.869.83172,300
Feb 26, 202510.3310.759.869.929.89241,500
Feb 25, 20259.5910.469.1810.2110.18480,200
Feb 24, 20259.7710.139.259.629.59587,000
Feb 21, 202510.5110.639.759.829.79256,500
Feb 20, 202510.2510.5510.0410.5110.48182,600
Feb 19, 202510.5510.8310.1310.3510.32322,500
Feb 18, 20259.8010.359.6610.3410.31405,600
Feb 14, 202510.0010.449.589.749.71349,900
Feb 13, 202511.0411.0410.0110.1110.08380,800
Feb 12, 202510.3911.7910.3111.0311.00564,900
Feb 11, 20259.0910.108.5910.019.98796,100
Feb 10, 202510.2810.9210.0710.3810.35233,300
Feb 7, 202511.1411.5410.2310.5210.49349,000
Feb 6, 202511.1311.2210.5911.1211.08254,000
Feb 5, 202511.5411.7511.0211.0210.99202,800
Feb 4, 202511.3611.6411.0111.5911.55194,600
Feb 3, 202511.5111.7011.1311.4611.42209,200
Jan 31, 202511.9812.2911.6912.0111.97163,700
Jan 30, 202511.6012.0011.5111.8911.85104,200
Jan 29, 202511.6512.0511.4111.7611.72176,500
Jan 28, 202511.1811.7610.9011.7411.70276,900
Jan 27, 202513.6113.6110.8611.0110.98532,200
Jan 24, 202514.9814.9813.5013.7413.70265,300
Jan 23, 202514.2015.2313.8614.9314.88295,400
Jan 22, 202514.2515.0013.7514.2914.25394,000
Jan 21, 202513.2814.0413.2314.0113.97292,100
Jan 17, 202513.0613.5213.0213.0212.98142,600
Jan 16, 202512.7512.9612.4012.8912.85162,500
Jan 15, 202512.4812.6912.0112.6012.56255,600
Jan 14, 202511.6512.2911.6512.1912.15212,600
Jan 13, 202511.2911.5811.1611.5011.46161,900
Jan 10, 202511.6011.8511.1511.6111.57213,500
Jan 8, 202511.8511.9911.4211.5511.51247,300
Jan 7, 202512.9012.9511.7912.0812.04303,600
Jan 6, 202513.0013.8012.8912.9312.89333,500
Jan 3, 202512.7813.2512.6612.8412.80212,600
Jan 2, 202513.0613.2512.5312.7312.69209,700
Dec 31, 202412.6212.9112.2912.6212.58338,000
Dec 30, 202413.1213.1212.4112.6312.59313,000
Dec 27, 202413.7213.7213.0513.1913.15352,600
Dec 26, 202414.3514.3513.5013.7213.68243,000
Dec 24, 202414.0314.4813.5414.3014.25132,100
Dec 23, 202416.0016.0013.5514.1014.06523,200
Dec 20, 202415.6716.4315.1616.0015.95274,500
Dec 19, 202416.2917.1615.5215.7615.71380,000
Dec 18, 202417.9318.4116.1216.2316.18324,100
Dec 17, 202418.5018.5016.3817.9017.84358,200
Dec 16, 202417.0019.8316.7318.8018.74755,900
Dec 13, 2024 0.03 Dividend
Dec 13, 202415.8716.2615.2415.9915.94228,400
Dec 12, 202416.6516.7815.3215.6615.58329,900
Dec 11, 202415.1916.4715.1916.1816.10509,900
Dec 10, 202415.5116.1015.0415.1515.07203,400
Dec 9, 202416.2516.3714.9115.4915.41371,600
Dec 6, 202415.2316.9715.2315.9215.84337,400
Dec 5, 202414.2815.1414.2615.1415.06200,500
Dec 4, 202414.1014.6614.0214.2614.19172,200
Dec 3, 202414.1414.8814.0114.3914.32223,600
Dec 2, 202416.0716.1013.5114.2614.19714,900
Nov 29, 202415.8816.4515.8816.0916.01153,900
Nov 27, 202416.4716.4915.3115.7515.67211,300
Nov 26, 202415.4016.2515.3816.1316.05289,600
Nov 25, 202415.5015.6615.0215.4315.35185,700
Nov 22, 202415.1915.3014.8915.3015.22104,200
Nov 21, 202414.5715.4414.4315.0614.98187,000
Nov 20, 202415.1015.1814.4314.6414.57194,000
Nov 19, 202414.5815.3014.5015.0915.01368,800
Nov 18, 202413.8514.6913.6714.4214.35215,700
Nov 15, 202414.3814.6313.6513.8513.78286,400
Nov 14, 202414.5014.7513.8014.0714.00217,700
Nov 13, 202413.9014.4613.9014.4114.34280,700
Nov 12, 202413.9314.3513.6314.0413.97204,400
Nov 11, 202414.1614.3213.2913.7213.65398,200
Nov 8, 202412.4813.3512.4713.3013.23259,700
Nov 7, 202412.3912.4412.1112.3212.2676,900
Nov 6, 202412.4312.6312.0912.5012.44216,100
Nov 5, 202411.3111.8511.3011.7411.6891,600
Nov 4, 202411.5911.6811.2811.3911.33109,500
Nov 1, 202411.7812.1811.5311.5611.50163,600
Oct 31, 202411.4411.6211.3011.5811.5279,900
Oct 30, 202411.5311.8011.2711.2711.2188,100
Oct 29, 202411.4211.7511.2111.5911.53135,500
Oct 28, 202410.8011.4910.5511.3611.30194,100
Oct 25, 202410.6210.9510.5410.8310.7893,000
Oct 24, 202410.4110.5710.2410.5510.5052,100
Oct 23, 202410.3510.4810.0210.2410.1946,100
Oct 22, 202410.1310.3910.1310.3410.2952,400
Oct 21, 202410.2610.4110.0910.1310.0861,500
Oct 18, 202410.7510.8010.2810.3110.2671,700
Oct 17, 202410.6010.8410.3910.8210.77114,100
Oct 16, 202410.1510.6010.0810.5710.52102,000
Oct 15, 202410.3810.5210.1410.2110.1671,800
Oct 14, 202410.3610.4310.0710.3810.3397,600
Oct 11, 20249.7910.209.7910.2010.15106,700
Oct 10, 20249.6710.019.529.889.83104,600
Oct 9, 20249.419.679.259.679.62184,700
Oct 8, 20249.389.459.199.399.34127,600
Oct 7, 20249.709.749.329.479.42146,900
Oct 4, 20249.799.909.619.779.7298,400
Oct 3, 20249.819.969.659.719.6650,200
Oct 2, 20249.689.979.619.729.6783,200
Oct 1, 20249.509.809.369.689.6368,700
Sep 30, 20249.149.589.109.509.45109,500
Sep 27, 20249.299.399.119.239.1891,700
Sep 26, 20249.699.729.229.309.2578,200
Sep 25, 20249.619.699.299.579.5288,500
Sep 24, 202410.1710.369.539.699.64105,500
Sep 23, 202410.1510.3710.0410.0810.0388,100
Sep 20, 202410.2210.6010.1110.1610.11162,800
Sep 19, 202410.3510.7910.0510.3810.33267,500
Sep 18, 202410.2310.749.9410.009.95226,000
Sep 17, 202410.2010.6210.1410.2310.18113,900
Sep 16, 202410.2010.229.6110.1210.07115,200
Sep 13, 202410.4010.4910.0010.1410.09161,900
Sep 12, 20249.9810.559.9610.4110.36145,000
Sep 11, 20249.889.889.519.829.7773,500
Sep 10, 20249.809.939.549.849.79103,400
Sep 9, 20249.589.879.259.879.82218,800
Sep 6, 20249.869.869.209.369.31112,700
Sep 5, 20249.519.719.169.599.54106,400
Sep 4, 20249.7110.129.399.499.4495,500
Sep 3, 20249.609.899.369.729.67137,600
Aug 30, 20249.529.609.359.609.55105,900
Aug 29, 20249.559.729.359.489.43141,000
Aug 28, 202410.3210.409.429.559.50256,400
Aug 27, 202410.3610.6410.2510.3610.3194,800
Aug 26, 202410.4611.1610.0810.4210.37461,800
Aug 23, 202410.3910.569.6010.0510.00193,000
Aug 22, 20249.8910.459.8810.3010.25144,700
Aug 21, 202410.5810.589.579.859.80219,900
Aug 20, 20249.9910.949.7610.7910.74716,600
Aug 19, 20249.5010.569.299.999.94482,300
Aug 16, 20248.999.198.779.189.13140,400
Aug 15, 20248.649.108.649.018.96169,100
Aug 14, 20249.239.238.008.558.51302,800
Aug 13, 20247.959.507.509.199.141,246,200
Aug 12, 20246.796.846.606.696.6687,300
Aug 9, 20246.816.886.696.746.7143,700
Aug 8, 20246.706.886.506.886.8586,700
Aug 7, 20246.877.066.556.686.6573,100
Aug 6, 20246.736.956.696.846.81106,900
Aug 5, 20246.816.966.556.696.66223,800
Aug 2, 20247.427.557.187.187.1494,900
Aug 1, 20247.707.837.447.727.6884,100
Jul 31, 20247.357.707.357.637.5969,000
Jul 30, 20247.447.447.117.147.1071,400
Jul 29, 20247.527.657.237.387.3457,500
Jul 26, 20247.397.577.267.517.4776,900
Jul 25, 20247.057.427.017.397.3572,100
Jul 24, 20247.357.357.057.087.0469,600
Jul 23, 20247.217.407.057.397.35168,900
Jul 22, 20247.167.226.947.026.98162,200
Jul 19, 20247.197.287.087.117.0754,800
Jul 18, 20247.397.537.197.277.2364,800
Jul 17, 20247.228.007.197.397.35212,500
Jul 16, 20247.467.607.127.287.24149,000
Jul 15, 20247.237.597.147.447.40187,600
Jul 12, 20246.837.226.837.127.0888,400
Jul 11, 20247.007.196.987.147.1053,900
Jul 10, 20247.167.186.907.026.9849,500
Jul 9, 20247.027.186.907.187.1490,500
Jul 8, 20247.217.227.007.077.0343,400
Jul 5, 20247.377.446.937.087.0451,200
Jul 3, 20247.197.307.017.277.2350,200
Jul 2, 20246.977.316.967.107.0689,300
Jul 1, 20247.137.156.816.976.9398,300
Jun 28, 20247.037.186.967.167.1283,400
Jun 27, 20247.067.166.837.016.9763,300
Jun 26, 20247.057.096.867.047.00103,800
Jun 25, 20247.177.337.047.067.0255,500
Jun 24, 20247.117.406.977.107.06153,400
Jun 21, 20247.437.437.057.127.08163,200
Jun 20, 20247.707.827.427.487.44122,900
Jun 18, 20247.578.037.547.687.64214,100
Jun 17, 20247.427.697.257.547.5089,100
Jun 14, 20247.417.617.147.427.38106,100
Jun 13, 20247.627.687.367.457.4188,500
Jun 12, 20247.168.187.167.727.68219,700
Jun 11, 20247.267.357.027.167.12172,000
Jun 10, 20247.127.356.957.317.27173,400
Jun 7, 20247.407.517.127.187.1475,300

Related Tickers

WLDN Willdan Group, Inc.
56.99
+2.35%
 
VCISY Vinci SA
36.01
-0.66%
 
ORN Orion Group Holdings, Inc.
9.20
+6.24%
 
ECG Everus Construction Group, Inc.
61.19
+1.31%
 
NVEE NV5 Global, Inc.
22.22
+0.36%
 
TEA.AX Tasmea Limited
3.0800
+0.65%
 
EGL.LS Mota-Engil, SGPS, S.A.
4.3960
-1.48%
 
BDX.WA Budimex SA
550.20
-1.36%
 
COST.L Costain Group PLC
124.40
+2.47%
 
PAAL-B.CO Per Aarsleff Holding A/S
624.00
+0.65%