Dark

ENPT
Enerpulse Technologies Inc
stock OTC

Inactive

Aug 7, 2009

2.50USD+0.806%(+0.02)88,082

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2009-08-07	2.4800	2.5000	2.4799	2.5000	+0.806%	88,082	0.000%
2009-08-06	2.4499	2.4800	2.4499	2.4800	0.000%	14,418	+0.806%
2009-08-05	2.4400	2.4800	2.4200	2.4800	+0.813%	13,098	+0.806%
2009-08-04	2.4600	2.4600	2.4300	2.4600	0.000%	11,867	+1.626%
2009-08-03	2.4500	2.4600	2.4310	2.4600	+1.653%	25,770	+1.626%
2009-07-31	2.4301	2.4500	2.4200	2.4200	-1.224%	18,367	+3.306%
2009-07-30	2.4500	2.4500	2.4400	2.4500	+0.410%	21,346	+2.041%
2009-07-29	2.4300	2.4500	2.4200	2.4400	0.000%	62,220	+2.459%
2009-07-28	2.3900	2.4499	2.3515	2.4400	+1.667%	30,650	+2.459%
2009-07-27	2.4100	2.4100	2.3400	2.4000	-0.415%	47,596	+4.167%
2009-07-24	2.4000	2.4100	2.4000	2.4100	+0.837%	33,812	+3.734%
2009-07-23	2.4000	2.4000	2.3900	2.3900	-0.417%	13,600	+4.603%
2009-07-22	2.4000	2.4025	2.3900	2.4000	+0.418%	17,350	+4.167%
2009-07-21	2.4000	2.4000	2.3900	2.3900	-0.413%	27,402	+4.603%
2009-07-20	2.3800	2.4000	2.3800	2.3999	+2.123%	10,551	+4.171%
2009-07-17	2.3500	2.3700	2.3400	2.3500	0.000%	36,700	+6.383%
2009-07-16	2.3500	2.3600	2.3400	2.3500	0.000%	23,964	+6.383%
2009-07-15	2.3299	2.3500	2.3200	2.3500	0.000%	16,296	+6.383%
2009-07-14	2.2200	2.3700	2.2200	2.3500	+6.335%	56,463	+6.383%
2009-07-13	2.1900	2.2100	2.1800	2.2100	+0.913%	11,600	+13.122%
2009-07-10	2.1700	2.1900	2.1500	2.1900	+0.505%	5,187	+14.155%
2009-07-09	2.1900	2.1900	2.1600	2.1790	-0.502%	8,687	+14.732%
2009-07-08	2.1800	2.1900	2.1800	2.1900	+0.463%	4,375	+14.155%
2009-07-07	2.1700	2.1800	2.1700	2.1799	-0.461%	7,600	+14.684%
2009-07-06	2.1600	2.1900	2.1600	2.1900	+0.922%	12,653	+14.155%
2009-07-02	2.1100	2.1900	2.1100	2.1700	+0.930%	21,900	+15.207%
2009-07-01	2.2055	2.2055	1.9000	2.1500	-4.444%	44,987	+16.279%
2009-06-30	2.2300	2.2500	2.1999	2.2500	+0.446%	12,678	+11.111%
2009-06-29	2.2100	2.2500	2.2100	2.2400	+0.901%	37,193	+11.607%
2009-06-26	2.2500	2.2500	2.1700	2.2200	-1.333%	18,071	+12.613%
2009-06-25	2.2500	2.2500	2.2100	2.2500	+0.897%	15,196	+11.111%
2009-06-24	2.2300	2.2600	2.2300	2.2300	+0.905%	2,050	+12.108%
2009-06-23	2.2700	2.2700	2.2100	2.2100	-2.212%	16,717	+13.122%
2009-06-22	2.2800	2.2801	2.2600	2.2600	-0.441%	16,311	+10.619%
2009-06-19	2.2900	2.2900	2.2700	2.2700	-0.439%	13,900	+10.132%
2009-06-18	2.2800	2.2804	2.2726	2.2800	-0.437%	23,303	+9.649%
2009-06-17	2.2900	2.2900	2.2800	2.2900	0.000%	24,312	+9.170%
2009-06-16	2.3055	2.3055	2.2800	2.2900	+0.439%	16,898	+9.170%
2009-06-15	2.2900	2.2901	2.2800	2.2800	-0.870%	19,223	+9.649%
2009-06-12	2.2800	2.3000	2.2800	2.3000	-2.128%	4,550	+8.696%
2009-06-11	2.2900	2.3500	2.2900	2.3500	+2.620%	36,547	+6.383%
2009-06-10	2.3200	2.3200	2.2900	2.2900	-1.293%	4,902	+9.170%
2009-06-09	2.3200	2.3200	2.3000	2.3200	-2.929%	5,667	+7.759%
2009-06-08	2.2800	2.3900	2.2800	2.3900	+4.367%	5,957	+4.603%
2009-06-05	2.2800	2.3091	2.2800	2.2900	-1.293%	21,364	+9.170%
2009-06-04	2.2900	2.3200	2.2800	2.3200	+1.310%	15,502	+7.759%
2009-06-03	2.3500	2.3500	2.2800	2.2900	0.000%	25,714	+9.170%
2009-06-02	2.3500	2.3500	2.2900	2.2900	-1.289%	10,700	+9.170%
2009-06-01	2.3200	2.3200	2.3199	2.3199	+0.870%	30,200	+7.763%
2009-05-29	2.3000	2.3199	2.2999	2.2999	-0.004%	7,080	+8.700%
2009-05-28	2.2805	2.3000	2.2805	2.3000	0.000%	635	+8.696%
2009-05-27	2.3100	2.3400	2.2801	2.3000	-2.954%	44,718	+8.696%
2009-05-26	2.3700	2.3700	2.3700	2.3700	+0.851%	497	+5.485%
2009-05-22	2.3200	2.3858	2.2600	2.3500	+2.174%	19,843	+6.383%
2009-05-21	2.2600	2.3000	2.2600	2.3000	+0.877%	24,900	+8.696%
2009-05-20	2.2999	2.3000	2.2800	2.2800	0.000%	6,225	+9.649%
2009-05-19	2.3000	2.3000	2.2700	2.2800	0.000%	6,286	+9.649%
2009-05-18	2.3000	2.3000	2.2700	2.2800	0.000%	4,301	+9.649%
2009-05-15	2.2800	2.2800	2.2600	2.2800	0.000%	21,650	+9.649%
2009-05-14	2.2900	2.2900	2.2800	2.2800	-0.437%	5,300	+9.649%
2009-05-13	2.2900	2.2999	2.2900	2.2900	0.000%	8,326	+9.170%
2009-05-12	2.3100	2.3100	2.2601	2.2900	+0.881%	14,909	+9.170%
2009-05-11	2.2700	2.2917	2.2700	2.2700	-1.732%	4,793	+10.132%
2009-05-08	2.3070	2.3200	2.2700	2.3100	+1.316%	5,800	+8.225%
2009-05-07	2.3300	2.3300	2.2600	2.2800	+0.885%	10,000	+9.649%
2009-05-06	2.2700	2.3100	2.2600	2.2600	0.000%	72,886	+10.619%
2009-05-05	2.2840	2.2840	2.2600	2.2600	0.000%	9,400	+10.619%
2009-05-04	2.2900	2.3173	2.2600	2.2600	-0.877%	18,688	+10.619%
2009-05-01	2.3000	2.3000	2.2600	2.2800	+1.786%	3,300	+9.649%
2009-04-30	2.2400	2.2400	2.2200	2.2400	+0.901%	35,100	+11.607%
2009-04-29	2.2000	2.2200	2.2000	2.2200	0.000%	13,634	+12.613%
2009-04-28	2.2200	2.2500	2.2200	2.2200	+0.452%	10,500	+12.613%
2009-04-27	2.2200	2.2400	2.2100	2.2100	+0.455%	12,100	+13.122%
2009-04-24	2.2000	2.2200	2.1900	2.2000	-0.005%	26,692	+13.636%
2009-04-23	2.2301	2.2301	2.1999	2.2001	-1.341%	16,470	+13.631%
2009-04-22	2.2301	2.2301	2.2000	2.2300	-0.889%	10,500	+12.108%
2009-04-21	2.1200	2.3200	2.1200	2.2500	+5.140%	23,360	+11.111%
2009-04-20	2.1000	2.1500	2.0700	2.1400	0.000%	33,574	+16.822%
2009-04-17	2.1000	2.1500	2.0900	2.1400	+3.382%	36,288	+16.822%
2009-04-16	2.1200	2.1231	2.0700	2.0700	-0.957%	86,966	+20.773%
2009-04-15	2.1055	2.1400	2.0700	2.0900	+0.481%	92,238	+19.617%
2009-04-14	2.0300	2.1301	2.0300	2.0800	+1.463%	62,400	+20.192%
2009-04-13	2.1000	2.1000	2.0500	2.0500	-1.914%	84,110	+21.951%
2009-04-09	2.0900	2.1288	2.0700	2.0900	+0.481%	21,850	+19.617%
2009-04-08	2.0900	2.1000	1.9900	2.0800	+1.463%	20,566	+20.192%
2009-04-07	2.0600	2.1100	2.0100	2.0500	-0.966%	94,530	+21.951%
2009-04-06	2.1000	2.1000	2.0100	2.0700	+0.485%	38,118	+20.773%
2009-04-03	2.0500	2.1400	2.0500	2.0600	0.000%	37,159	+21.359%
2009-04-02	1.9500	2.0900	1.9500	2.0600	+5.641%	19,765	+21.359%
2009-04-01	2.0600	2.1300	1.9500	1.9500	-5.340%	37,517	+28.205%
2009-03-31	2.0830	2.1300	2.0600	2.0600	0.000%	48,101	+21.359%
2009-03-30	2.1000	2.1500	2.0600	2.0600	-0.962%	35,149	+21.359%
2009-03-27	2.1500	2.1500	2.0800	2.0800	0.000%	57,923	+20.192%
2009-03-26	2.1300	2.1775	2.0800	2.0800	-0.952%	57,763	+20.192%
2009-03-25	2.1200	2.1800	2.0600	2.1000	-2.326%	16,507	+19.048%
2009-03-24	2.1999	2.2000	2.1400	2.1500	-1.826%	59,300	+16.279%
2009-03-23	2.1000	2.2000	2.1000	2.1900	+3.791%	12,330	+14.155%
2009-03-20	2.1500	2.1500	2.0900	2.1100	-1.402%	34,050	+18.483%
2009-03-19	2.1400	2.1700	2.1400	2.1400	-0.926%	28,955	+16.822%
2009-03-18	2.0100	2.2300	2.0100	2.1600	-1.370%	19,221	+15.741%
2009-03-17	2.2100	2.2299	2.1900	2.1900	-0.005%	69,764	+14.155%
2009-03-16	2.2100	2.2400	2.1901	2.1901	+0.005%	85,384	+14.150%
2009-03-13	2.2400	2.2400	2.1800	2.1900	-0.905%	68,407	+14.155%
2009-03-12	2.0600	2.2900	2.0600	2.2100	+176.250%	294,590	+13.122%
2009-03-11	0.8800	0.8800	0.7600	0.8000	+2.564%	12,800	+212.500%
2009-03-10	0.8200	0.8201	0.7800	0.7800	-4.890%	4,300	+220.513%
2009-03-09	0.8201	0.9900	0.8201	0.8201	-4.138%	3,724	+204.841%
2009-03-06	0.8500	0.9900	0.8500	0.8555	-3.898%	3,773	+192.227%
2009-03-05	0.9800	0.9900	0.8902	0.8902	-9.163%	5,800	+180.836%
2009-03-04	0.8901	0.9998	0.8800	0.9800	0.000%	1,899	+155.102%
2009-03-03	0.9800	0.9800	0.8701	0.9800	+1.135%	4,099	+155.102%
2009-03-02	0.8700	1.0400	0.8700	0.9690	-3.100%	2,250	+157.998%
2009-02-27	0.8800	1.0000	0.8800	1.0000	+5.263%	2,145	+150.000%
2009-02-25	0.9000	0.9999	0.9000	0.9500	+7.576%	3,700	+163.158%
2009-02-24	1.0000	1.0200	0.8700	0.8831	-8.010%	10,817	+183.094%
2009-02-23	0.9600	0.9600	0.9600	0.9600	+1.063%	3,000	+160.417%
2009-02-20	0.9499	0.9499	0.9499	0.9499	-0.011%	2,000	+163.186%
2009-02-19	0.8700	0.9500	0.8700	0.9500	0.000%	5,400	+163.158%
2009-02-18	0.8700	0.9500	0.8700	0.9500	+5.556%	3,346	+163.158%
2009-02-17	0.9001	0.9001	0.9000	0.9000	+4.639%	1,000	+177.778%
2009-02-12	0.8601	0.8601	0.8601	0.8601	+0.012%	100	+190.664%
2009-02-11	0.8600	0.8600	0.8200	0.8600	+4.878%	300	+190.698%
2009-02-10	0.8500	0.8500	0.8200	0.8200	-7.865%	4,420	+204.878%
2009-02-06	0.8800	0.9800	0.8400	0.8900	+17.090%	9,942	+180.899%
2009-02-05	0.7700	0.7700	0.7600	0.7601	-3.785%	1,200	+228.904%
2009-02-03	0.7900	0.7900	0.7900	0.7900	+21.520%	200	+216.456%
2009-02-02	0.8500	0.8500	0.6501	0.6501	-18.738%	2,958	+284.556%
2009-01-30	0.7592	0.8000	0.7592	0.8000	+33.333%	1,842	+212.500%
2009-01-29	0.6500	0.6500	0.5900	0.6000	-15.374%	1,240	+316.667%
2009-01-28	0.8900	0.8900	0.7000	0.7090	-1.528%	300	+252.609%
2009-01-26	0.7200	0.7200	0.7200	0.7200	+4.348%	100	+247.222%
2009-01-22	0.7000	0.7000	0.6900	0.6900	+15.000%	200	+262.319%
2009-01-21	0.7000	0.7000	0.6000	0.6000	-9.091%	1,100	+316.667%
2009-01-20	0.7600	0.7600	0.6100	0.6600	-13.158%	2,771	+278.788%
2009-01-16	0.7600	0.7600	0.7600	0.7600	+5.556%	100	+228.947%
2009-01-15	0.7200	0.7200	0.7200	0.7200	0.000%	1,000	+247.222%
2009-01-14	0.7500	0.7500	0.7200	0.7200	-1.262%	1,000	+247.222%
2009-01-12	0.7292	0.7292	0.7292	0.7292	-8.850%	515	+242.841%
2009-01-09	0.8000	0.9110	0.8000	0.8000	0.000%	8,300	+212.500%
2009-01-08	0.8000	0.8000	0.8000	0.8000	+0.376%	2,379	+212.500%
2009-01-07	0.7599	0.8000	0.7599	0.7970	+6.267%	9,000	+213.676%
2009-01-06	0.8000	0.8000	0.7500	0.7500	+2.740%	6,325	+233.333%
2009-01-05	0.6308	0.7300	0.6308	0.7300	+30.334%	200	+242.466%
2009-01-02	0.7200	0.7300	0.5601	0.5601	-19.986%	2,715	+346.349%
2008-12-31	0.6800	0.7000	0.5600	0.7000	+7.692%	2,200	+257.143%
2008-12-30	0.6800	0.6800	0.6500	0.6500	-7.143%	14,200	+284.615%
2008-12-29	0.6800	0.7000	0.6800	0.7000	-9.091%	3,100	+257.143%
2008-12-26	0.4600	0.7700	0.4600	0.7700	+6.767%	1,240	+224.675%
2008-12-23	0.7799	0.7800	0.7212	0.7212	-3.840%	1,800	+246.644%
2008-12-22	0.7500	0.7500	0.7500	0.7500	0.000%	100	+233.333%
2008-12-19	0.7500	0.7800	0.7500	0.7500	-2.585%	9,087	+233.333%
2008-12-18	0.6303	0.7699	0.6303	0.7699	+2.653%	300	+224.717%
2008-12-17	0.6501	0.7900	0.6500	0.7500	+27.119%	18,620	+233.333%
2008-12-16	0.7000	0.7000	0.4700	0.5900	-11.940%	49,426	+323.729%
2008-12-15	0.7100	0.7180	0.6700	0.6700	-10.667%	7,000	+273.134%
2008-12-11	0.6500	0.7500	0.6500	0.7500	-2.572%	600	+233.333%
2008-12-09	0.8400	0.8400	0.6101	0.7698	+2.640%	700	+224.760%
2008-12-08	0.7500	0.7500	0.7000	0.7500	+8.696%	2,850	+233.333%
2008-12-04	0.6900	0.6900	0.6900	0.6900	+0.014%	1,800	+262.319%
2008-12-02	0.6101	0.6900	0.6101	0.6899	0.000%	800	+262.371%
2008-12-01	0.6899	0.6899	0.6899	0.6899	0.000%	100	+262.371%
2008-11-28	0.6900	0.6900	0.6899	0.6899	+4.530%	4,330	+262.371%
2008-11-25	0.6600	0.6600	0.6600	0.6600	-5.701%	700	+278.788%
2008-11-21	0.6400	0.6999	0.6400	0.6999	-0.014%	4,200	+257.194%
2008-11-20	0.7000	0.7000	0.6900	0.7000	0.000%	1,834	+257.143%
2008-11-19	0.7498	0.7498	0.7000	0.7000	-6.667%	850	+257.143%
2008-11-18	0.7000	0.7500	0.7000	0.7500	+7.143%	1,400	+233.333%
2008-11-17	0.7000	0.7059	0.7000	0.7000	0.000%	3,800	+257.143%
2008-11-14	0.7000	0.7000	0.7000	0.7000	-9.079%	1,000	+257.143%
2008-11-13	0.7200	0.7699	0.7000	0.7699	+0.013%	1,766	+224.717%
2008-11-12	0.7900	0.7900	0.7698	0.7698	0.000%	1,350	+224.760%
2008-11-11	0.7700	0.7701	0.7100	0.7698	-0.026%	3,435	+224.760%
2008-11-10	1.0000	1.0000	0.6100	0.7700	-22.222%	29,244	+224.675%
2008-11-07	0.9990	1.0000	0.9900	0.9900	+9.988%	1,094	+152.525%
2008-11-06	1.0000	1.0400	0.9000	0.9001	+0.011%	2,600	+177.747%
2008-11-05	1.0678	1.0678	0.9000	0.9000	-10.000%	7,500	+177.778%
2008-11-04	1.0001	1.0001	0.9330	1.0000	+1.626%	4,053	+150.000%
2008-11-03	0.9308	1.0200	0.9308	0.9840	+6.957%	4,790	+154.065%
2008-10-30	1.1000	1.1000	0.9200	0.9200	-13.208%	7,691	+171.739%
2008-10-29	0.9700	1.1000	0.8900	1.0600	-2.743%	8,400	+135.849%
2008-10-28	0.9000	1.0899	0.9000	1.0899	+14.714%	3,000	+129.379%
2008-10-27	0.9900	1.0944	0.8900	0.9501	-13.627%	12,020	+163.130%
2008-10-24	1.0700	1.1400	1.0700	1.1000	-9.091%	2,000	+127.273%
2008-10-23	1.3884	1.3884	1.2000	1.2100	-5.321%	2,645	+106.612%
2008-10-22	2.3100	2.3100	1.0450	1.2780	+2.733%	24,005	+95.618%
2008-10-21	1.2440	1.2440	1.2440	1.2440	-18.050%	100	+100.965%
2008-10-20	1.5180	1.5180	1.5180	1.5180	+24.223%	100	+64.690%
2008-10-17	1.2200	1.2220	1.2200	1.2220	-7.424%	9,124	+104.583%
2008-10-16	1.2000	1.3900	1.1201	1.3200	-5.714%	4,579	+89.394%
2008-10-14	1.2000	1.4100	1.2000	1.4000	+21.739%	4,835	+78.571%
2008-10-13	1.0900	1.1500	1.0900	1.1500	+4.545%	5,815	+117.391%
2008-10-10	1.2000	1.2000	1.0500	1.1000	-5.172%	2,501	+127.273%
2008-10-09	1.2899	1.2899	1.1500	1.1600	-3.333%	1,855	+115.517%
2008-10-08	1.0600	1.2000	1.0500	1.2000	+0.849%	18,026	+108.333%
2008-10-07	1.3520	1.3830	1.1400	1.1899	-10.541%	3,650	+110.102%
2008-10-06	1.4300	1.5000	1.2600	1.3301	-14.737%	22,340	+87.956%
2008-10-03	1.4936	1.7800	1.4936	1.5600	+7.586%	26,069	+60.256%
2008-10-02	1.5000	1.5700	1.4200	1.4500	-16.185%	47,143	+72.414%
2008-10-01	1.5940	1.7300	1.5940	1.7300	+6.790%	209	+44.509%
2008-09-30	1.6500	1.7900	1.5400	1.6200	-7.429%	3,400	+54.321%
2008-09-29	1.8000	1.8000	1.7500	1.7500	-3.315%	4,743	+42.857%
2008-09-26	1.8100	1.8800	1.8100	1.8100	-8.122%	815	+38.122%
2008-09-25	1.7100	1.9700	1.5400	1.9700	-1.005%	9,800	+26.904%
2008-09-24	1.8100	1.9900	1.8100	1.9900	+11.798%	1,600	+25.628%
2008-09-23	1.9500	1.9800	1.7700	1.7800	-8.723%	16,647	+40.449%
2008-09-22	1.9500	1.9501	1.9500	1.9501	-2.495%	225	+28.199%
2008-09-19	1.7400	2.0000	1.6900	2.0000	+1.010%	3,909	+25.000%
2008-09-18	1.7400	1.9900	1.7200	1.9800	-0.503%	3,200	+26.263%
2008-09-17	1.8000	1.9900	1.6700	1.9900	+10.556%	3,382	+25.628%
2008-09-16	1.8000	1.8000	1.8000	1.8000	0.000%	400	+38.889%
2008-09-15	1.8100	1.8132	1.7900	1.8000	-2.174%	2,800	+38.889%
2008-09-12	1.8400	1.9800	1.8400	1.8400	-6.122%	400	+35.870%
2008-09-11	1.7900	1.9600	1.7900	1.9600	+9.497%	4,748	+27.551%
2008-09-10	1.9400	1.9500	1.6101	1.7900	-9.596%	16,338	+39.665%
2008-09-09	2.1200	2.1200	1.9700	1.9800	-6.780%	5,775	+26.263%
2008-09-08	2.1200	2.1940	2.1000	2.1240	-1.209%	2,550	+17.702%
2008-09-05	2.1500	2.1500	2.1500	2.1500	0.000%	200	+16.279%
2008-09-04	2.1000	2.1500	2.1000	2.1500	+0.939%	300	+16.279%
2008-09-03	2.0884	2.1300	2.0800	2.1300	+9.231%	3,250	+17.371%
2008-09-02	2.2300	2.2512	1.9500	1.9500	-10.550%	11,141	+28.205%
2008-08-29	2.1900	2.1900	2.1800	2.1800	-3.600%	982	+14.679%
2008-08-28	2.1400	2.2614	2.1400	2.2614	+7.686%	300	+10.551%
2008-08-27	2.0700	2.3000	1.9500	2.1000	+2.439%	5,415	+19.048%
2008-08-26	2.3100	2.3200	2.0500	2.0500	-4.206%	1,900	+21.951%
2008-08-25	2.2996	2.2996	2.1300	2.1400	-5.310%	4,323	+16.822%
2008-08-22	2.2500	2.2600	2.2500	2.2600	0.000%	600	+10.619%
2008-08-21	2.2200	2.3100	2.2200	2.2600	+2.262%	3,700	+10.619%
2008-08-20	2.1500	2.2200	2.1500	2.2100	+2.791%	5,450	+13.122%
2008-08-19	2.1500	2.1700	2.1500	2.1500	0.000%	3,977	+16.279%
2008-08-18	2.0768	2.2100	2.0300	2.1500	+5.392%	1,100	+16.279%
2008-08-15	2.0500	2.1900	2.0400	2.0400	+0.990%	5,800	+22.549%
2008-08-14	1.9200	2.1000	1.8900	2.0200	+1.000%	18,585	+23.762%
2008-08-13	1.9100	2.0800	1.8900	2.0000	+2.041%	1,100	+25.000%
2008-08-12	2.0740	2.0900	1.8461	1.9600	-4.390%	5,914	+27.551%
2008-08-11	2.0300	2.1900	2.0300	2.0500	0.000%	900	+21.951%
2008-08-08	2.0300	2.1484	2.0300	2.0500	-1.442%	5,500	+21.951%
2008-08-07	2.0000	2.1218	2.0000	2.0800	+3.483%	3,820	+20.192%
2008-08-06	2.0000	2.0700	2.0000	2.0100	0.000%	6,000	+24.378%
2008-08-05	2.0800	2.1000	2.0000	2.0100	-2.427%	5,575	+24.378%
2008-08-04	2.0600	2.0600	2.0600	2.0600	+0.488%	1,200	+21.359%
2008-08-01	2.0800	2.0800	2.0500	2.0500	-1.914%	2,975	+21.951%
2008-07-31	2.1200	2.1900	2.0900	2.0900	-1.878%	1,650	+19.617%
2008-07-30	2.1300	2.1900	2.1200	2.1300	0.000%	500	+17.371%
2008-07-29	2.2700	2.2700	2.1200	2.1300	-3.182%	2,795	+17.371%
2008-07-28	2.2000	2.3400	2.1900	2.2000	0.000%	400	+13.636%
2008-07-25	2.2300	2.3400	2.1900	2.2000	-3.930%	3,153	+13.636%
2008-07-24	2.3000	2.3000	2.1900	2.2900	-0.435%	7,798	+9.170%
2008-07-23	2.3500	2.5100	2.3000	2.3000	-2.954%	3,450	+8.696%
2008-07-22	2.3520	2.6150	2.3100	2.3700	+3.043%	1,900	+5.485%
2008-07-21	2.6180	2.6700	2.2500	2.3000	-3.361%	4,762	+8.696%
2008-07-18	2.3600	2.4400	2.3000	2.3800	+1.277%	1,948	+5.042%
2008-07-17	2.0200	2.3800	2.0200	2.3500	0.000%	861	+6.383%
2008-07-16	2.6000	2.6600	2.3400	2.3500	-9.962%	11,639	+6.383%
2008-07-15	2.6900	2.7500	2.6000	2.6100	-3.330%	15,055	-4.215%
2008-07-14	2.6880	2.6999	2.5100	2.6999	+3.050%	3,762	-7.404%
2008-07-11	2.4700	2.9000	2.2400	2.6200	+3.557%	21,286	-4.580%
2008-07-10	2.2800	2.9200	2.2600	2.5300	+24.020%	90,106	-1.186%
2008-07-09	1.9900	2.0700	1.8601	2.0400	+6.806%	8,426	+22.549%
2008-07-08	1.8200	2.0200	1.8200	1.9100	+0.526%	7,092	+30.890%
2008-07-07	2.0900	2.0900	1.9000	1.9000	-9.091%	1,040	+31.579%
2008-07-03	1.8800	2.1500	1.8800	2.0900	-5.856%	2,150	+19.617%
2008-07-02	2.2180	2.2200	2.2000	2.2200	+5.714%	723	+12.613%
2008-07-01	2.1900	2.2600	1.9300	2.1000	-7.489%	2,900	+19.048%
2008-06-30	2.3500	2.4000	2.1700	2.2700	-1.732%	2,700	+10.132%
2008-06-27	2.2700	2.3400	2.0600	2.3100	+4.833%	3,500	+8.225%
2008-06-26	2.2900	2.3500	2.2000	2.2035	-2.067%	3,000	+13.456%
2008-06-25	2.3200	2.3300	2.2080	2.2500	+0.897%	1,120	+11.111%
2008-06-24	2.2200	2.2300	2.0100	2.2300	+1.826%	8,200	+12.108%
2008-06-23	2.1600	2.1900	2.1400	2.1900	+5.288%	1,400	+14.155%
2008-06-20	2.1400	2.1900	2.0300	2.0800	-4.147%	1,600	+20.192%
2008-06-19	2.1900	2.2000	2.0300	2.1700	+0.463%	2,355	+15.207%
2008-06-18	2.1100	2.1900	2.0000	2.1600	+2.370%	7,600	+15.741%
2008-06-17	2.1100	2.1700	2.0500	2.1100	-5.381%	16,565	+18.483%
2008-06-16	2.2403	2.3400	2.2000	2.2300	-3.043%	1,750	+12.108%
2008-06-13	2.3200	2.3500	2.2700	2.3000	0.000%	2,700	+8.696%
2008-06-12	2.2862	2.3200	2.2600	2.3000	+5.023%	2,300	+8.696%
2008-06-11	2.3160	2.3400	2.1900	2.1900	0.000%	1,975	+14.155%
2008-06-10	2.2000	2.3400	2.1900	2.1900	-3.947%	3,300	+14.155%
2008-06-09	2.1600	2.3600	2.1400	2.2800	-2.979%	9,500	+9.649%
2008-06-06	2.3600	2.3800	2.2900	2.3500	+0.858%	1,300	+6.383%
2008-06-05	2.4000	2.4000	2.2500	2.3300	-2.506%	12,738	+7.296%
2008-06-04	2.3300	2.3899	2.2900	2.3899	+1.698%	6,200	+4.607%
2008-06-03	2.3600	2.4000	2.3500	2.3500	-4.858%	9,979	+6.383%
2008-06-02	2.3600	2.4800	2.3600	2.4700	+0.411%	700	+1.215%
2008-05-30	2.3600	2.4600	2.3500	2.4599	-0.409%	6,192	+1.630%
2008-05-29	2.5000	2.5000	2.4001	2.4700	+0.407%	3,050	+1.215%
2008-05-28	2.6000	2.6000	2.4600	2.4600	-5.747%	6,475	+1.626%
2008-05-27	2.6500	2.6500	2.5100	2.6100	-2.974%	8,168	-4.215%
2008-05-23	2.5800	2.6900	2.5800	2.6900	0.000%	2,600	-7.063%
2008-05-22	2.6100	2.7000	2.6100	2.6900	+5.490%	20,000	-7.063%
2008-05-21	2.6100	2.6900	2.3900	2.5500	-3.409%	23,086	-1.961%
2008-05-20	2.5800	2.6600	2.3000	2.6400	+0.380%	5,400	-5.303%
2008-05-19	2.0500	2.7300	2.0500	2.6300	+1.544%	44,915	-4.943%
2008-05-16	2.4000	2.7500	2.1600	2.5900	+15.111%	66,612	-3.475%
2008-05-15	2.3900	2.3900	1.7400	2.2500	-19.065%	84,295	+11.111%
2008-05-14	2.5700	2.8400	2.5700	2.7800	+4.906%	20,950	-10.072%
2008-05-13	2.5700	2.7500	2.5400	2.6500	-4.332%	6,445	-5.660%
2008-05-12	2.7100	2.7700	2.5500	2.7700	0.000%	5,742	-9.747%
2008-05-09	2.8400	2.8900	2.6300	2.7700	-2.120%	7,450	-9.747%
2008-05-08	2.7400	2.8300	2.7400	2.8300	+3.663%	14,831	-11.661%
2008-05-07	2.7300	2.7400	2.7100	2.7300	+0.368%	1,803	-8.425%
2008-05-06	2.6500	2.7200	2.5154	2.7200	+2.642%	1,567	-8.088%
2008-05-05	2.7299	2.7299	2.6500	2.6500	-2.574%	2,400	-5.660%
2008-05-02	2.6880	2.7200	2.6700	2.7200	+0.373%	550	-8.088%
2008-05-01	2.7428	2.7428	2.7099	2.7099	-1.458%	848	-7.746%
2008-04-30	2.6500	2.7501	2.6400	2.7500	+6.178%	15,556	-9.091%
2008-04-29	2.5500	2.6000	2.5500	2.5900	-1.521%	3,200	-3.475%
2008-04-28	2.5100	2.6700	2.5100	2.6300	+4.365%	4,675	-4.943%
2008-04-25	2.5201	2.6200	2.5200	2.5200	-3.077%	3,250	-0.794%
2008-04-24	2.5200	2.6800	2.5200	2.6000	+3.175%	4,100	-3.846%
2008-04-23	2.6300	2.6600	2.5200	2.5200	-6.320%	6,140	-0.794%
2008-04-21	2.6265	2.6900	2.6265	2.6900	-0.738%	1,300	-7.063%
2008-04-18	2.5300	2.7100	2.5300	2.7100	+3.042%	1,634	-7.749%
2008-04-16	2.4700	2.6900	2.4300	2.6300	-0.755%	19,953	-4.943%
2008-04-15	2.6000	2.6500	2.6000	2.6500	-0.749%	4,100	-5.660%
2008-04-14	2.5000	2.7100	2.3600	2.6700	+5.118%	21,564	-6.367%
2008-04-11	2.5600	2.5700	2.5000	2.5400	-3.422%	12,871	-1.575%
2008-04-10	2.5900	2.7400	2.5900	2.6300	0.000%	2,230	-4.943%
2008-04-09	2.7275	2.8400	2.5600	2.6300	-0.379%	11,148	-4.943%
2008-04-08	2.5100	2.8500	2.5100	2.6400	-1.859%	30,743	-5.303%
2008-04-07	2.5500	2.8300	2.4800	2.6900	+9.350%	45,352	-7.063%
2008-04-04	2.5700	2.7800	2.4500	2.4600	-0.405%	40,670	+1.626%
2008-04-03	2.7300	2.8800	2.4100	2.4700	-6.439%	51,868	+1.215%
2008-04-02	2.5800	2.8900	2.5100	2.6400	-3.650%	38,159	-5.303%
2008-04-01	2.7100	2.8100	2.6600	2.7400	+3.396%	23,860	-8.759%
2008-03-31	2.7325	2.8200	2.4492	2.6500	-1.852%	51,202	-5.660%
2008-03-28	2.6800	2.7701	2.6800	2.7000	-2.177%	4,780	-7.407%
2008-03-27	2.7500	2.8000	2.5600	2.7601	-1.425%	15,562	-9.424%
2008-03-26	2.5100	2.8700	2.3400	2.8000	+13.360%	134,641	-10.714%
2008-03-25	2.3200	2.4800	2.3000	2.4700	-3.891%	48,356	+1.215%
2008-03-24	2.5900	2.6600	2.5300	2.5700	-2.281%	750	-2.724%
2008-03-20	2.6900	2.6900	2.6300	2.6300	0.000%	2,360	-4.943%
2008-03-19	2.6100	2.6800	2.5600	2.6300	-2.230%	10,780	-4.943%
2008-03-18	2.5800	2.8300	2.5400	2.6900	+0.749%	37,795	-7.063%
2008-03-17	2.6100	2.8600	2.4900	2.6700	-3.610%	25,002	-6.367%
2008-03-14	2.5400	2.9400	2.5100	2.7700	+7.364%	29,373	-9.747%
2008-03-13	2.4500	2.6500	2.3001	2.5800	+3.200%	20,478	-3.101%
2008-03-12	2.5000	2.5500	2.5000	2.5000	-0.398%	4,050	0.000%
2008-03-11	2.5450	2.5700	2.4900	2.5100	-1.953%	6,100	-0.398%
2008-03-10	2.4500	2.6000	2.3600	2.5600	+3.226%	10,241	-2.344%
2008-03-07	2.5500	2.5600	2.4500	2.4800	-3.125%	21,550	+0.806%
2008-03-06	2.5500	2.6900	2.3100	2.5600	-1.158%	75,940	-2.344%
2008-03-05	2.5500	2.6799	2.5100	2.5900	+1.569%	32,839	-3.475%
2008-03-04	2.4700	2.5900	2.4500	2.5500	+1.594%	10,200	-1.961%
2008-03-03	2.3000	2.5800	2.3000	2.5100	+5.907%	25,011	-0.398%
2008-02-29	2.6400	2.6400	2.3500	2.3700	-7.422%	3,799	+5.485%
2008-02-28	2.5699	2.5848	2.4400	2.5600	+1.992%	10,667	-2.344%
2008-02-27	2.3100	2.6000	2.3100	2.5100	+6.804%	6,721	-0.398%
2008-02-26	2.3700	2.6500	2.3000	2.3501	-6.742%	27,306	+6.378%
2008-02-25	2.5300	2.5300	2.3700	2.5200	0.000%	15,018	-0.794%
2008-02-22	2.1700	2.5900	2.1700	2.5200	+11.504%	31,955	-0.794%
2008-02-21	2.3199	2.3199	2.1600	2.2600	+0.444%	12,416	+10.619%
2008-02-20	2.4200	2.4600	2.2000	2.2500	-4.255%	9,450	+11.111%
2008-02-19	2.4900	2.4900	2.2700	2.3500	+0.858%	38,562	+6.383%
2008-02-15	1.8701	2.5600	1.8700	2.3300	+23.936%	167,662	+7.296%
2008-02-14	1.8500	1.9400	1.8100	1.8800	+2.732%	59,973	+32.979%
2008-02-13	1.8000	1.9600	1.8000	1.8300	-2.660%	60,663	+36.612%
2008-02-12	1.8500	2.0300	1.8400	1.8800	+0.535%	37,166	+32.979%
2008-02-11	1.9000	2.0000	1.8600	1.8700	-2.604%	18,166	+33.690%
2008-02-08	1.9100	1.9900	1.8500	1.9200	-3.030%	57,038	+30.208%
2008-02-07	1.9600	2.0400	1.8900	1.9800	-2.936%	11,468	+26.263%
2008-02-06	1.8700	2.0399	1.8199	2.0399	+6.245%	10,251	+22.555%
2008-02-05	1.8982	1.9600	1.8982	1.9200	0.000%	4,307	+30.208%
2008-02-04	1.9400	1.9600	1.9000	1.9200	-2.538%	30,540	+30.208%
2008-02-01	1.9200	2.0200	1.9200	1.9700	+1.026%	5,696	+26.904%
2008-01-31	1.8800	1.9900	1.8800	1.9500	+0.515%	4,392	+28.205%
2008-01-30	2.0300	2.1400	1.8800	1.9400	-4.433%	16,841	+28.866%
2008-01-29	2.0300	2.1200	1.9300	2.0300	+2.525%	18,400	+23.153%
2008-01-28	2.0500	2.2000	1.9000	1.9800	-5.714%	98,603	+26.263%
2008-01-25	2.0300	2.2000	2.0300	2.1000	0.000%	36,113	+19.048%

.dark-mode .glyslQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glyslQ{ color: #333333; background-color: white; border: 2px solid #333333; }ENPTEnerpulse Technologies Incstock OTC

ENPT
Enerpulse Technologies Inc
stock OTC