Enerpulse Technologies Stock Price History (OTCMKTS:ENPT)

Add to My Stocks
$0.02 $0 (0%) ENPT stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Enerpulse Technologies stock price data here. 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 reached a high of 0.12 on 21 Oct, 2015, and a low of 0 on 21 Oct, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-240.020.020.020.0256950N/AN/A
2017-04-190.010.010.010.018900N/AN/A
2017-04-180.010.010.010.0125000N/AN/A
2017-04-060.010.010.010.014600N/AN/A
2017-04-050.000.000.000.020N/AN/A
2017-04-040.020.020.020.022000N/AN/A
2017-04-030.020.020.020.0215000N/AN/A
2017-03-310.000.000.000.010N/AN/A
2017-03-300.000.000.000.010N/AN/A
2017-03-290.000.000.000.010N/AN/A
2017-03-280.000.000.000.010N/AN/A
2017-03-270.000.000.000.010N/AN/A
2017-03-240.000.000.000.010N/AN/A
2017-03-230.000.000.000.010N/AN/A
2017-03-220.000.000.000.010N/AN/A
2017-03-210.000.000.000.010N/AN/A
2017-03-200.010.010.000.01156200N/AN/A
2017-03-170.000.000.000.010N/AN/A
2017-03-160.000.000.000.010N/AN/A
2017-03-150.010.010.010.016000N/AN/A
2017-03-140.000.000.000.010N/AN/A
2017-03-130.000.000.000.010N/AN/A
2017-03-100.000.000.000.010N/AN/A
2017-03-090.000.000.000.010N/AN/A
2017-03-080.000.000.000.010N/AN/A
2017-03-070.000.000.000.010N/AN/A
2017-03-060.000.000.000.010N/AN/A
2017-03-030.000.000.000.010N/AN/A
2017-03-020.000.000.000.010N/AN/A
2017-03-010.000.000.000.010N/AN/A
2017-02-280.000.000.000.010N/AN/A
2017-02-270.000.000.000.010N/AN/A
2017-02-240.010.010.010.0118900N/AN/A
2017-02-230.000.000.000.010N/AN/A
2017-02-220.000.000.000.010N/AN/A
2017-02-210.000.000.000.010N/AN/A
2017-02-200.000.000.000.010N/AN/A
2017-02-170.000.000.000.010N/AN/A
2017-02-160.000.000.000.010N/AN/A
2017-02-150.000.000.000.010N/AN/A
2017-02-140.000.000.000.010N/AN/A
2017-02-130.000.000.000.010N/AN/A
2017-02-100.000.000.000.010N/AN/A
2017-02-090.020.030.010.01163500N/AN/A
2017-02-080.020.020.020.02178502N/AN/A
2017-02-070.010.010.010.0110000N/AN/A
2017-02-060.000.000.000.010N/AN/A
2017-02-030.000.000.000.010N/AN/A
2017-02-020.020.020.010.0138333N/AN/A
2017-02-010.000.000.000.010N/AN/A
2017-01-310.000.000.000.010N/AN/A
2017-01-300.010.010.010.0110000N/AN/A
2017-01-270.000.000.000.010N/AN/A
2017-01-260.010.010.010.0140000N/AN/A
2017-01-250.000.000.000.010N/AN/A
2017-01-240.000.000.000.010N/AN/A
2017-01-230.000.000.000.010N/AN/A
2017-01-200.000.000.000.010N/AN/A
2017-01-190.000.000.000.010N/AN/A
2017-01-180.000.000.000.010N/AN/A
2017-01-170.000.000.000.010N/AN/A
2017-01-160.000.000.000.010N/AN/A
2017-01-130.010.010.010.011500N/AN/A
2017-01-120.000.000.000.010N/AN/A
2017-01-110.010.010.010.0128000N/AN/A
2017-01-100.010.020.000.01156300N/AN/A
2017-01-090.010.010.010.017600N/AN/A
2017-01-060.020.020.020.025900N/AN/A
2017-01-050.010.020.010.0225300N/AN/A
2017-01-040.010.020.010.02367800N/AN/A
2017-01-030.010.010.010.0138600N/AN/A
2017-01-020.000.000.000.000N/AN/A
2016-12-300.000.010.000.0064050N/AN/A
2016-12-290.010.010.010.0164200N/AN/A
2016-12-280.000.000.000.010N/AN/A
2016-12-270.000.000.000.010N/AN/A
2016-12-260.000.000.000.010N/AN/A
2016-12-230.000.000.000.010N/AN/A
2016-12-220.010.010.010.0125000N/AN/A
2016-12-210.020.020.010.0127700N/AN/A
2016-12-200.020.020.020.0261250N/AN/A
2016-12-190.000.000.000.020N/AN/A
2016-12-160.000.000.000.020N/AN/A
2016-12-150.000.000.000.020N/AN/A
2016-12-140.000.000.000.020N/AN/A
2016-12-130.000.000.000.020N/AN/A
2016-12-120.000.000.000.020N/AN/A
2016-12-090.000.000.000.020N/AN/A
2016-12-080.000.000.000.020N/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 21,2015
Min Stock Price 0 Jan 02,2017
Avg Stock Price 0.03

ENPT Industry Peers

Company Price Change (%)
Service Team (SVTE)00 (0%)
General Automotive (GNAU)0.020 (0%)
Standard Motor Products (SMP)50.830.81 (1.57%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Quantum Fuel (QTWWQ)0.040 (0%)
Tenneco (TEN)63.030.63 (0.99%)

Enerpulse Technologies historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Enerpulse Technologies stock analysis. Enerpulse Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 0.02 and 0 shares of ENPT were traded on 28 Apr, 2017. .