Enerpulse Technologies Stock Price History, ENPT Historical Prices

Add to My Stocks
$0 $0 (0%) ENPT stock closing price Jun 18, 2018 (Closing)

View and download Enerpulse Technologies stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Enerpulse Technologies price to earnings ratio data. The stock price was at a 5 year high of $0.12 on Oct 21, 2015 as seen from Enerpulse Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-05 0 0 0 0 10,000 - -
2018-06-04 0 0 0 0 0 - -
2018-06-01 0.01 0.01 0 0 194,750 - -
2018-05-31 0 0 0 0.01 0 - -
2018-05-30 0 0 0 0.01 0 - -
2018-05-29 0 0 0 0.01 0 - -
2018-05-25 0 0 0 0.01 0 - -
2018-05-24 0 0 0 0.01 0 - -
2018-05-23 0 0 0 0.01 0 - -
2018-05-22 0 0 0 0.01 0 - -
2018-05-21 0 0 0 0.01 0 - -
2018-05-18 0 0 0 0.01 0 - -
2018-05-17 0 0 0 0.01 0 - -
2018-05-16 0.01 0.01 0.01 0.01 5,000 - -
2018-05-15 0 0 0 0.01 0 - -
2018-05-14 0 0 0 0.01 0 - -
2018-05-11 0 0 0 0.01 0 - -
2018-05-10 0.01 0.01 0.01 0.01 1,000 - -
2018-05-09 0 0 0 0.01 0 - -
2018-05-08 0.01 0.01 0.01 0.01 100 - -
2018-05-07 0 0 0 0.01 0 - -
2018-05-04 0 0 0 0.01 0 - -
2018-05-03 0 0 0 0.01 0 - -
2018-05-02 0 0 0 0.01 0 - -
2018-05-01 0 0 0 0.01 0 - -
2018-04-30 0 0 0 0.01 0 - -
2018-04-27 0 0 0 0.01 0 - -
2018-04-26 0 0 0 0.01 0 - -
2018-04-25 0 0 0 0.01 0 - -
2018-04-24 0 0 0 0.01 0 - -
2018-04-23 0 0 0 0.01 0 - -
2018-04-20 0 0 0 0.01 0 - -
2018-04-19 0 0 0 0.01 0 - -
2018-04-18 0 0 0 0.01 0 - -
2018-04-17 0 0 0 0.01 0 - -
2018-04-16 0 0 0 0.01 0 - -
2018-04-13 0 0 0 0.01 0 - -
2018-04-12 0 0 0 0.01 0 - -
2018-04-11 0 0 0 0.01 0 - -
2018-04-10 0 0 0 0.01 0 - -
2018-04-09 0 0 0 0.01 0 - -
2018-04-06 0 0 0 0.01 0 - -
2018-04-05 0 0 0 0.01 0 - -
2018-04-04 0 0 0 0.01 0 - -
2018-04-03 0 0 0 0.01 0 - -
2018-04-02 0 0 0 0.01 0 - -
2018-03-30 0 0 0 0.01 0 - -
2018-03-29 0 0 0 0.01 0 - -
2018-03-28 0 0 0 0.01 0 - -
2018-03-27 0 0 0 0.01 0 - -
2018-03-26 0 0 0 0.01 0 - -
2018-03-23 0 0 0 0.01 0 - -
2018-03-22 0 0 0 0.01 0 - -
2018-03-21 0 0 0 0.01 0 - -
2018-03-20 0 0 0 0.01 0 - -
2018-03-19 0 0 0 0.01 0 - -
2018-03-16 0 0 0 0.01 0 - -
2018-03-15 0 0 0 0.01 0 - -
2018-03-14 0 0 0 0.01 0 - -
2018-03-13 0 0 0 0.01 0 - -
2018-03-12 0 0 0 0.01 0 - -
2018-03-09 0 0 0 0.01 0 - -
2018-03-08 0 0 0 0.01 0 - -
2018-03-07 0 0 0 0.01 0 - -
2018-03-06 0 0 0 0.01 0 - -
2018-03-05 0 0 0 0.01 0 - -
2018-03-02 0 0 0 0.01 0 - -
2018-03-01 0 0 0 0.01 0 - -
2018-02-28 0 0 0 0.01 0 - -
2018-02-27 0 0 0 0.01 0 - -
2018-02-26 0 0 0 0.01 0 - -
2018-02-23 0 0 0 0.01 0 - -
2018-02-22 0 0 0 0.01 0 - -
2018-02-21 0.01 0.01 0.01 0.01 42,120 - -
2018-02-20 0 0 0 0.01 0 - -
2018-02-19 0 0 0 0.01 0 - -
2018-02-16 0 0 0 0.01 0 - -
2018-02-15 0 0 0 0.01 0 - -
2018-02-14 0 0 0 0.01 0 - -
2018-02-13 0 0 0 0.01 0 - -
2018-02-12 0 0 0 0.01 0 - -
2018-02-09 0 0 0 0.01 0 - -
2018-02-08 0 0 0 0.01 0 - -
2018-02-07 0 0 0 0.01 0 - -
2018-02-06 0 0 0 0.01 0 - -
2018-02-05 0 0 0 0.01 0 - -
2018-02-02 0 0 0 0.01 0 - -
2018-02-01 0 0 0 0.01 0 - -
2018-01-31 0 0 0 0.01 0 - -
Get more Data

Enerpulse Technologies Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.12Oct 21,2015
Min Stock Price0Jan 02,2017
Avg Stock Price0.02

ENPT Industry Peers

Company Price Change (%)
Qian Yuan Baixg (QYBX)0.030 (0%)
Enova Systems (ENVS)00 (0%)
Vision Industries (VIICQ)00 (0%)
Quantum Fuel (QTWWQ)0.010 (0%)
Tenneco (TEN)46.860.48 (1.03%)
Coates International (COTE)0.010 (0%)
Metaldyne Performance (MPG)21.90.25 (1.13%)

Enerpulse Technologies share price history helps an investor analyze a company's history and do Enerpulse Technologies stock analysis . Enerpulse Technologies stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ENPT stock saw an opening price of $0, and a closing price of $0 on Jun 18, 2018. Looking at Enerpulse Technologies stock history data, the P/S ratio was at a low of - on Jun 05, 2018.