ENOVA SYSTEMS Historical Stock Price

Below is the stock price history for Enova Systems ENA. Data is recorded each day for the historical open, high, low, close and volume. The Enova Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enova Systems Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-26 0.0604 0.0604 0.0604 0.0604 100
2012-10-25 0.061 0.061 0.061 0.061 100
2012-10-24 0.0699 0.0699 0.0699 0.0699 37
2012-10-22 0.0649 0.0699 0.063 0.0699 3,560
2012-10-19 0.0709 0.0709 0.0625 0.0625 2,100
2012-10-18 0.075 0.075 0.0656 0.0656 500
2012-10-17 0.0641 0.0642 0.0641 0.0642 200
2012-10-16 0.0642 0.0642 0.064 0.064 6,438
2012-10-15 0.0621 0.0621 0.0621 0.0621 1,760
2012-10-12 0.0683 0.0683 0.0683 0.0683 8,868
2012-10-10 0.0697 0.0697 0.0632 0.0632 13,503
2012-10-09 0.069 0.0695 0.0683 0.0691 1,980
2012-10-05 0.085 0.085 0.08 0.08 3,800
2012-10-02 0.0821 0.09 0.0821 0.09 1,600
2012-10-01 0.1049 0.11 0.1049 0.11 300
2012-09-28 0.1076 0.1076 0.1076 0.1076 1
2012-09-26 0.1094 0.12 0.1034 0.1034 21,186
2012-09-25 0.1081 0.1198 0.1081 0.1106 12,848
2012-09-24 0.117 0.117 0.117 0.117 300
2012-09-21 0.115 0.1196 0.11 0.1152 7,800
2012-09-20 0.11 0.1101 0.11 0.11 4,101
2012-09-19 0.115 0.12 0.115 0.12 3,200
2012-09-18 0.1146 0.1146 0.1146 0.1146 200
2012-09-17 0.1202 0.1202 0.1201 0.1201 900
2012-09-14 0.12 0.12 0.12 0.12 100
2012-09-13 0.11 0.119 0.11 0.119 2,300
2012-09-12 0.098 0.11 0.098 0.11 5,500
2012-09-10 0.0929 0.093 0.0929 0.093 5,004
2012-09-07 0.0846 0.0858 0.0665 0.0752 24,501
2012-09-06 0.08 0.0897 0.08 0.0897 6,140

» More Enova Systems Stock Price History

To see other companies like Enova Systems (ENA), view our stock market today for news, and other data.