Enerpulse Technologies Stock Price History (OTCMKTS:ENPT)

Add to My Stocks
$0.02 $0 (0%) ENPT stock closing price Dec 02, 2016 (Closing)

View and download Enerpulse Technologies stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Enerpulse Technologies price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Enerpulse Technologies stock price history chart shows that the stock price was at a high of 0.12 on 21 Oct, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.020.020.020.022500N/AN/A
2016-11-090.020.020.020.022000N/AN/A
2016-11-080.000.000.000.0010000N/AN/A
2016-11-040.020.020.020.021000N/AN/A
2016-10-040.020.020.020.0220000N/AN/A
2016-09-290.000.000.000.020N/AN/A
2016-09-270.020.020.020.0215100N/AN/A
2016-09-190.020.020.020.025000N/AN/A
2016-09-160.030.030.030.031202N/AN/A
2016-09-150.000.000.000.020N/AN/A
2016-09-140.000.000.000.020N/AN/A
2016-09-130.000.000.000.020N/AN/A
2016-09-120.000.000.000.020N/AN/A
2016-09-090.000.000.000.020N/AN/A
2016-09-080.000.000.000.020N/AN/A
2016-09-070.000.000.000.020N/AN/A
2016-09-060.000.000.000.020N/AN/A
2016-09-020.020.020.020.0215000N/AN/A
2016-09-010.020.020.020.022500N/AN/A
2016-08-310.000.000.000.020N/AN/A
2016-08-300.000.000.000.020N/AN/A
2016-08-290.000.000.000.020N/AN/A
2016-08-260.000.000.000.020N/AN/A
2016-08-250.000.000.000.020N/AN/A
2016-08-240.000.000.000.020N/AN/A
2016-08-230.020.020.020.0213000N/AN/A
2016-08-220.000.000.000.020N/AN/A
2016-08-190.000.000.000.020N/AN/A
2016-08-180.000.000.000.020N/AN/A
2016-08-170.000.000.000.020N/AN/A
2016-08-160.000.000.000.020N/AN/A
2016-08-150.000.000.000.020N/AN/A
2016-08-120.000.000.000.020N/AN/A
2016-08-110.020.020.020.025000N/AN/A
2016-08-100.000.000.000.020N/AN/A
2016-08-090.020.020.020.02175N/AN/A
2016-08-080.000.000.000.020N/AN/A
2016-08-050.000.000.000.020N/AN/A
2016-08-040.000.000.000.020N/AN/A
2016-08-030.000.000.000.020N/AN/A
2016-08-020.020.020.020.0221000N/AN/A
2016-08-010.000.000.000.020N/AN/A
2016-07-290.000.000.000.020N/AN/A
2016-07-280.000.000.000.020N/AN/A
2016-07-270.000.000.000.020N/AN/A
2016-07-260.000.000.000.020N/AN/A
2016-07-250.000.000.000.020N/AN/A
2016-07-220.000.000.000.020N/AN/A
2016-07-210.000.000.000.020N/AN/A
2016-07-200.000.000.000.020N/AN/A
2016-07-190.000.000.000.020N/AN/A
2016-07-180.000.000.000.020N/AN/A
2016-07-150.000.000.000.020N/AN/A
2016-07-140.020.020.020.023000N/AN/A
2016-07-130.000.000.000.020N/AN/A
2016-07-120.000.000.000.020N/AN/A
2016-07-110.020.020.020.02300N/AN/A
2016-07-080.000.000.000.020N/AN/A
2016-07-070.000.000.000.020N/AN/A
2016-07-060.000.000.000.020N/AN/A
2016-07-050.000.000.000.020N/AN/A
2016-07-040.000.000.000.020N/AN/A
2016-07-010.000.000.000.020N/AN/A
2016-06-300.000.000.000.020N/AN/A
2016-06-290.000.000.000.020N/AN/A
2016-06-280.020.020.020.025000N/AN/A
2016-06-270.000.000.000.020N/AN/A
2016-06-240.000.000.000.020N/AN/A
2016-06-230.000.000.000.020N/AN/A
2016-06-220.000.000.000.020N/AN/A
2016-06-210.000.000.000.020N/AN/A
2016-06-200.000.000.000.020N/AN/A
2016-06-170.000.000.000.020N/AN/A
2016-06-160.000.000.000.020N/AN/A
2016-06-150.000.000.000.020N/AN/A
2016-06-140.000.000.000.020N/AN/A
2016-06-130.000.000.000.020N/AN/A
2016-06-100.000.000.000.020N/AN/A
2016-06-090.000.000.000.020N/AN/A
2016-06-080.000.000.000.020N/AN/A
2016-06-070.020.020.020.02500N/AN/A
2016-06-060.000.000.000.020N/AN/A
2016-06-030.020.020.020.0231000N/AN/A
2016-06-020.000.000.000.020N/AN/A
2016-06-010.010.020.010.0279700N/AN/A
2016-05-310.000.000.000.010N/AN/A
2016-05-300.000.000.000.010N/AN/A
2016-05-270.000.000.000.010N/AN/A
2016-05-260.000.000.000.010N/AN/A
Get more Data

Enerpulse Technologies Stock Chart

View ENPT PE ratio, PS ratio stocks charts and compare with peers.
ENPT Chart
Note: Compare Enerpulse Technologies stock price history with the index and industry peers.

Enerpulse Technologies Historical Prices: Past 5 years

Max Stock Price 0.12 Oct 01,2015
Min Stock Price 0 Nov 08,2016
Avg Stock Price 0.03

ENPT Industry Peers

Company Price Change (%)
Federal Screw Works (FSCR)7.750 (0%)
Greenkraft (GKIT)0.030 (0%)
Standard Motor Products (SMP)50.670.3 (0.59%)
Federal-mogul Holdings (FDML)9.670.06 (0.62%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Quantum Fuel (QTWWQ)0.070 (0%)
Tenneco (TEN)59.041.5 (2.48%)

We provide Enerpulse Technologies historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Enerpulse Technologies stock analysis. Enerpulse Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ENPT saw a high of 0.02, and a low of 0.02 on last trading day. .