ENER1 Historical Stock Price

Below is the stock price history for Ener1 HEV. Data is recorded each day for the historical open, high, low, close and volume. The Ener1 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.

Ener1 Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-27 0.1251 0.186 0.0978 0.1002 598,673
2011-10-26 0.2011 0.2093 0.1294 0.15 464,422
2011-10-25 0.2635 0.2635 0.2501 0.2505 24,277
2011-10-24 0.273 0.2798 0.2631 0.27 93,211
2011-10-21 0.2721 0.2774 0.264 0.2647 19,474
2011-10-20 0.2867 0.2914 0.27 0.28 49,229
2011-10-19 0.2592 0.31 0.2589 0.28 146,124
2011-10-18 0.2739 0.2753 0.2635 0.27 32,955
2011-10-17 0.308 0.3088 0.2715 0.2723 39,913
2011-10-14 0.29 0.309 0.2835 0.2941 94,053
2011-10-13 0.2894 0.2894 0.2655 0.27 65,738
2011-10-12 0.2789 0.31 0.2662 0.28 210,688
2011-10-11 0.287 0.29 0.2511 0.2645 116,133
2011-10-10 0.3239 0.3239 0.284 0.29 140,046
2011-10-07 0.381 0.381 0.3219 0.375 305,727
2011-10-06 0.3999 0.46 0.2702 0.3831 494,727
2011-10-05 0.259 0.37 0.259 0.36 549,197
2011-10-04 0.196 0.2447 0.1898 0.24 226,812
2011-10-03 0.1496 0.211 0.1464 0.2092 587,720
2011-09-30 0.1016 0.1474 0.1016 0.1368 781,903
2011-09-29 0.165 0.1659 0.1001 0.1062 440,216
2011-09-28 0.1851 0.1859 0.1511 0.1531 214,117
2011-09-27 0.206 0.206 0.175 0.1901 233,319
2011-09-26 0.2198 0.22 0.1799 0.1989 103,230
2011-09-23 0.208 0.245 0.1989 0.2004 144,592
2011-09-22 0.1656 0.1998 0.1653 0.1912 107,761
2011-09-21 0.2011 0.2011 0.1638 0.1732 177,468
2011-09-20 0.2488 0.2488 0.19 0.20 133,361
2011-09-19 0.2837 0.2837 0.225 0.24 124,556
2011-09-16 0.3205 0.325 0.29 0.29 70,898

» More Ener1 Stock Price History

To see other companies like Ener1 (HEV), view our stock market today for news, and other data.