Ensign Energy Services

ESI
🏛️ usa →
1.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.03 18.25 17.95 18.19 0.6M
2022-12-29 17.95 18.40 17.95 18.23 0.6M
2022-12-28 18.43 18.49 17.84 17.85 0.7M
2022-12-27 18.35 18.51 18.24 18.42 0.5M
2022-12-23 18.01 18.38 18.00 18.34 0.7M
2022-12-22 18.10 18.10 17.73 18.07 0.9M
2022-12-21 18.22 18.50 18.21 18.33 1.8M
2022-12-20 18.04 18.20 18.01 18.08 0.8M
2022-12-19 18.36 18.39 17.96 18.10 1.5M
2022-12-16 18.16 18.44 18.13 18.37 1.8M
2022-12-15 18.67 18.67 18.38 18.41 1.2M
2022-12-14 19.04 19.20 18.78 18.98 1.2M
2022-12-13 19.47 19.60 18.89 19.03 1.1M
2022-12-12 18.80 18.86 18.59 18.82 0.7M
2022-12-09 18.87 19.03 18.83 18.83 0.5M
2022-12-08 19.07 19.14 18.82 18.90 0.7M
2022-12-07 19.05 19.21 18.85 18.93 0.8M
2022-12-06 19.30 19.46 18.91 19.16 0.8M
2022-12-05 19.38 19.61 19.27 19.28 0.9M
2022-12-02 19.35 19.71 19.35 19.65 0.9M
2022-12-01 19.76 19.88 19.57 19.66 1.0M
2022-11-30 18.78 19.56 18.59 19.56 1.0M
2022-11-29 18.80 19.04 18.74 18.92 0.8M
2022-11-28 19.16 19.27 18.75 18.80 1.2M
2022-11-25 19.41 19.51 19.31 19.45 0.4M
2022-11-23 19.32 19.59 19.24 19.51 0.8M
2022-11-22 18.94 19.11 18.91 19.11 0.7M
2022-11-21 18.97 19.15 18.77 18.81 0.9M
2022-11-18 19.34 19.35 18.90 19.14 1.6M
2022-11-17 18.48 19.06 18.38 19.04 1.0M
2022-11-16 19.39 19.51 18.93 19.04 1.8M
2022-11-15 19.25 19.27 18.89 19.10 2.2M
2022-11-14 18.90 19.35 18.82 18.93 3.0M
2022-11-11 18.76 19.14 18.52 19.04 4.0M
2022-11-10 18.12 18.62 18.00 18.58 1.5M
2022-11-09 17.49 17.66 17.22 17.22 0.8M
2022-11-08 17.68 17.90 17.42 17.62 1.1M
2022-11-07 17.70 17.70 17.27 17.61 0.8M
2022-11-04 16.90 17.51 16.90 17.49 1.6M
2022-11-03 16.50 16.75 16.36 16.49 1.6M
2022-11-02 17.33 17.49 16.67 16.72 2.6M
2022-11-01 17.46 17.55 17.21 17.33 1.4M
2022-10-31 17.58 17.77 17.19 17.20 1.8M
2022-10-28 17.48 18.02 17.39 17.79 1.3M
2022-10-27 18.02 18.25 17.15 17.46 2.0M
2022-10-26 17.78 18.03 17.63 17.83 1.5M
2022-10-25 17.26 17.69 17.15 17.68 1.1M
2022-10-24 17.45 17.48 17.13 17.25 1.2M
2022-10-21 16.63 17.34 16.56 17.30 0.9M
2022-10-20 16.59 17.07 16.42 16.52 1.0M
2022-10-19 16.84 16.95 16.48 16.55 1.0M
2022-10-18 17.00 17.28 16.83 16.97 1.2M
2022-10-17 16.44 16.69 16.44 16.58 1.2M
2022-10-14 16.51 16.62 15.91 16.05 1.5M
2022-10-13 15.61 16.36 15.31 16.30 1.8M
2022-10-12 16.27 16.32 16.05 16.08 0.8M
2022-10-11 16.03 16.39 15.74 16.20 1.7M
2022-10-10 16.41 16.41 16.12 16.25 1.0M
2022-10-07 16.95 17.08 16.26 16.31 2.3M
2022-10-06 17.10 17.45 16.98 17.12 2.2M
2022-10-05 17.50 17.90 17.41 17.73 1.0M
2022-10-04 17.29 17.87 17.29 17.77 1.2M
2022-10-03 16.60 17.07 16.49 16.95 0.9M
2022-09-30 16.31 16.66 16.23 16.27 2.3M
2022-09-29 16.63 16.76 16.07 16.36 1.8M
2022-09-28 16.49 17.07 16.31 16.93 1.4M
2022-09-27 17.00 17.06 16.46 16.52 1.3M
2022-09-26 16.65 17.05 16.65 16.76 1.8M
2022-09-23 16.99 17.04 16.35 16.82 1.5M
2022-09-22 17.71 17.71 17.28 17.29 1.4M
2022-09-21 18.10 18.33 17.63 17.63 1.3M
2022-09-20 18.40 18.40 17.78 17.91 1.3M
2022-09-19 17.78 18.56 17.78 18.56 0.9M
2022-09-16 18.22 18.30 17.68 17.95 1.9M
2022-09-15 18.47 18.87 18.36 18.52 1.0M
2022-09-14 18.75 18.75 18.28 18.52 1.2M
2022-09-13 18.95 19.22 18.68 18.74 1.4M
2022-09-12 19.50 19.71 19.39 19.57 0.7M
2022-09-09 19.13 19.53 19.13 19.33 0.7M
2022-09-08 18.57 19.11 18.47 19.08 1.0M
2022-09-07 18.02 18.80 17.96 18.76 1.0M
2022-09-06 18.44 18.51 17.94 18.02 0.8M
2022-09-02 18.41 18.65 18.12 18.25 1.2M
2022-09-01 18.57 18.60 17.87 18.19 1.3M
2022-08-31 18.82 18.90 18.57 18.67 1.1M
2022-08-30 19.46 19.56 18.88 18.90 0.7M
2022-08-29 19.24 19.52 19.10 19.29 1.0M
2022-08-26 20.00 20.09 19.39 19.45 1.1M
2022-08-25 19.63 20.04 19.63 20.02 0.7M
2022-08-24 19.57 19.70 19.42 19.48 0.8M
2022-08-23 19.36 19.78 19.36 19.61 1.1M
2022-08-22 19.78 19.82 19.35 19.36 0.7M
2022-08-19 20.42 20.42 19.95 20.06 1.5M
2022-08-18 20.33 20.66 20.25 20.55 0.6M
2022-08-17 20.41 20.46 20.12 20.33 0.8M
2022-08-16 20.04 20.64 19.95 20.63 0.9M
2022-08-15 20.06 20.20 19.90 20.17 0.8M
2022-08-12 19.72 20.22 19.66 20.20 0.7M
2022-08-11 19.79 20.06 19.66 19.68 0.7M
2022-08-10 19.16 19.74 19.16 19.69 0.9M
2022-08-09 19.18 19.19 18.66 18.71 1.9M
2022-08-08 19.42 19.70 19.23 19.27 1.0M
2022-08-05 19.33 19.66 19.25 19.34 1.3M
2022-08-04 19.66 19.81 19.58 19.63 0.7M
2022-08-03 19.91 19.91 19.61 19.68 0.9M
2022-08-02 19.90 20.19 19.80 19.85 0.8M
2022-08-01 19.69 20.22 19.34 20.08 1.3M
2022-07-29 19.76 20.02 19.71 19.76 1.5M
2022-07-28 19.52 20.00 19.21 19.59 0.9M
2022-07-27 19.21 19.74 19.06 19.63 1.1M
2022-07-26 18.99 19.27 18.98 19.14 0.9M
2022-07-25 19.17 19.22 18.91 19.10 1.1M
2022-07-22 19.09 19.28 18.96 19.03 0.6M
2022-07-21 18.70 19.01 18.58 19.00 0.7M
2022-07-20 18.63 18.88 18.56 18.84 1.0M
2022-07-19 18.41 18.70 18.34 18.62 1.1M
2022-07-18 18.13 18.28 17.99 18.09 2.0M
2022-07-15 17.85 18.05 17.49 17.84 0.8M
2022-07-14 17.45 17.55 17.08 17.52 1.0M
2022-07-13 17.38 17.86 17.33 17.73 1.3M
2022-07-12 17.40 17.91 17.40 17.78 1.4M
2022-07-11 17.40 17.61 17.16 17.52 1.3M
2022-07-08 17.40 17.59 17.24 17.33 1.2M
2022-07-07 17.51 17.82 17.49 17.53 1.1M
2022-07-06 17.38 17.58 16.90 17.36 3.1M
2022-07-05 16.39 17.29 16.25 17.25 3.2M
2022-07-01 17.64 17.68 16.73 16.94 3.4M
2022-06-30 17.74 18.07 17.35 17.80 1.8M
2022-06-29 18.28 18.28 17.63 18.00 1.8M
2022-06-28 18.79 18.95 18.18 18.29 1.2M
2022-06-27 18.84 18.84 18.40 18.65 1.6M
2022-06-24 17.99 18.84 17.95 18.68 2.4M
2022-06-23 17.98 18.27 17.56 17.73 1.1M
2022-06-22 17.88 18.36 17.81 18.04 1.0M
2022-06-21 18.37 18.42 18.07 18.27 1.3M
2022-06-17 17.92 18.27 17.61 18.01 2.5M
2022-06-16 18.82 18.92 17.89 18.07 2.5M
2022-06-15 19.61 19.75 19.14 19.44 1.4M
2022-06-14 19.55 19.70 18.97 19.30 1.2M
2022-06-13 19.73 19.94 19.29 19.54 1.2M
2022-06-10 20.53 20.82 20.26 20.29 0.7M
2022-06-09 21.32 21.39 20.97 20.98 1.3M
2022-06-08 21.85 22.04 21.39 21.44 0.5M
2022-06-07 21.40 22.01 21.32 21.99 0.7M
2022-06-06 21.97 22.10 21.66 21.72 0.6M
2022-06-03 22.03 22.03 21.58 21.72 0.8M
2022-06-02 21.35 22.14 21.24 22.09 1.2M
2022-06-01 21.43 21.53 20.75 21.26 1.2M
2022-05-31 21.11 21.49 20.83 21.29 1.2M
2022-05-27 21.08 21.30 21.07 21.29 0.7M
2022-05-26 20.60 21.10 20.53 20.93 0.8M
2022-05-25 20.31 20.75 20.21 20.51 0.8M
2022-05-24 20.37 20.42 19.89 20.31 1.2M
2022-05-23 20.51 20.67 20.08 20.51 0.9M
2022-05-20 20.23 20.23 19.29 20.17 2.0M
2022-05-19 19.81 20.26 19.70 19.93 1.2M
2022-05-18 20.53 20.78 19.83 19.98 1.1M
2022-05-17 20.66 20.94 20.52 20.80 1.1M
2022-05-16 20.13 20.44 19.93 20.19 1.1M
2022-05-13 19.99 20.65 19.93 20.31 1.1M
2022-05-12 19.47 20.05 19.34 19.80 1.3M
2022-05-11 20.10 20.79 19.59 19.63 1.3M
2022-05-10 20.67 20.67 19.40 20.14 1.2M
2022-05-09 20.40 20.83 20.19 20.30 0.9M
2022-05-06 20.92 21.24 20.48 20.79 0.8M
2022-05-05 21.41 21.59 20.95 21.15 0.8M
2022-05-04 21.35 21.89 20.91 21.79 0.9M
2022-05-03 20.67 21.26 20.67 21.15 1.2M
2022-05-02 20.45 20.63 19.84 20.60 1.6M
2022-04-29 21.19 21.64 20.54 20.62 1.7M
2022-04-28 20.34 21.36 20.21 21.30 2.4M
2022-04-27 20.32 20.55 19.90 20.01 1.8M
2022-04-26 20.43 20.72 20.04 20.21 1.0M
2022-04-25 20.03 20.54 19.74 20.52 1.0M
2022-04-22 20.79 20.84 20.18 20.21 0.7M
2022-04-21 21.66 21.72 20.88 21.02 1.2M
2022-04-20 21.11 21.45 21.11 21.32 0.7M
2022-04-19 20.20 21.17 20.20 20.94 0.8M
2022-04-18 20.40 20.48 20.05 20.29 0.8M
2022-04-14 20.41 20.57 20.33 20.43 0.9M
2022-04-13 19.98 20.37 19.98 20.34 0.7M
2022-04-12 20.32 20.47 19.83 20.09 1.3M
2022-04-11 20.35 20.60 20.15 20.16 1.0M
2022-04-08 20.97 21.20 20.46 20.55 1.2M
2022-04-07 21.13 21.16 20.41 20.98 1.3M
2022-04-06 21.13 21.34 20.65 21.12 1.7M
2022-04-05 21.63 21.82 21.36 21.40 2.9M
2022-04-04 22.29 22.29 21.59 21.76 2.2M
2022-04-01 22.14 22.37 21.96 22.17 1.0M
2022-03-31 22.37 22.49 21.88 21.90 1.1M
2022-03-30 22.79 22.95 22.29 22.45 1.3M
2022-03-29 22.44 23.16 22.44 22.92 1.3M
2022-03-28 22.37 22.37 21.74 22.14 0.9M
2022-03-25 22.24 22.48 22.07 22.34 0.9M
2022-03-24 22.15 22.36 22.06 22.24 1.0M
2022-03-23 22.35 22.35 21.97 22.12 0.9M
2022-03-22 22.43 22.75 22.28 22.42 1.1M
2022-03-21 22.38 22.60 22.13 22.24 1.3M
2022-03-18 22.42 22.70 22.15 22.29 1.5M
2022-03-17 21.96 22.69 21.84 22.65 1.3M
2022-03-16 21.77 22.65 21.64 22.04 1.7M
2022-03-15 21.30 21.58 21.10 21.46 2.0M
2022-03-14 21.57 21.70 21.07 21.23 1.5M
2022-03-11 21.79 21.98 21.40 21.42 1.2M
2022-03-10 21.15 21.73 21.03 21.61 1.6M
2022-03-09 20.46 21.88 20.32 21.63 2.8M
2022-03-08 20.05 20.51 19.29 19.80 2.6M
2022-03-07 21.90 21.93 19.74 19.93 4.3M
2022-03-04 22.65 22.74 21.90 22.00 2.2M
2022-03-03 23.94 24.01 22.74 22.96 1.6M
2022-03-02 23.17 23.83 23.01 23.66 0.9M
2022-03-01 24.40 24.49 22.81 23.02 2.0M
2022-02-28 24.22 24.76 24.03 24.58 1.8M
2022-02-25 23.80 24.85 23.79 24.75 1.8M
2022-02-24 22.72 23.83 22.36 23.72 2.0M
2022-02-23 23.82 24.50 23.26 23.38 2.5M
2022-02-22 23.50 23.92 23.30 23.44 1.6M
2022-02-18 24.07 24.26 23.60 23.70 1.0M
2022-02-17 24.27 24.52 23.86 24.02 1.3M
2022-02-16 24.20 24.76 23.97 24.64 1.2M
2022-02-15 23.48 24.33 23.44 24.30 0.9M
2022-02-14 23.35 23.49 23.00 23.26 1.5M
2022-02-11 23.90 23.91 23.07 23.30 0.8M
2022-02-10 23.91 24.65 23.69 23.90 0.8M
2022-02-09 23.74 24.27 23.71 24.26 0.7M
2022-02-08 22.94 23.47 22.93 23.44 1.0M
2022-02-07 23.01 23.17 22.78 22.89 1.1M
2022-02-04 23.00 23.28 22.84 22.97 1.0M
2022-02-03 23.00 23.39 22.99 23.11 0.9M
2022-02-02 23.10 23.65 23.04 23.42 1.5M
2022-02-01 22.55 22.95 22.40 22.92 1.2M
2022-01-31 21.76 22.45 21.61 22.44 0.9M
2022-01-28 21.58 21.90 20.85 21.88 1.5M
2022-01-27 22.43 22.54 21.30 21.58 1.3M
2022-01-26 22.62 22.79 21.88 22.15 1.5M
2022-01-25 22.48 22.69 21.91 22.22 1.7M
2022-01-24 22.56 22.96 21.96 22.88 1.7M
2022-01-21 23.08 23.50 22.88 22.93 1.1M
2022-01-20 23.94 24.24 23.31 23.35 0.8M
2022-01-19 24.30 24.54 23.89 23.91 0.7M
2022-01-18 24.30 24.56 24.04 24.21 0.8M
2022-01-14 24.50 24.72 24.14 24.70 0.7M
2022-01-13 24.62 25.00 24.52 24.60 0.7M
2022-01-12 24.50 24.69 24.17 24.50 0.5M
2022-01-11 23.88 24.27 23.87 24.27 0.8M
2022-01-10 23.69 23.96 23.19 23.93 1.2M
2022-01-07 24.19 24.19 23.76 23.88 0.8M
2022-01-06 24.36 24.59 24.06 24.15 0.9M
2022-01-05 24.98 25.26 24.49 24.50 1.0M
2022-01-04 24.69 25.26 24.46 24.85 1.6M
2022-01-03 24.40 24.57 24.21 24.56 1.4M