| ENOVA SYSTEMS, Inc. Add to My Watchlist | (AMEX: ENA) |
| ENOVA SYSTEMS | 1.95 | -0.04 (-2.00%) | 2,180 |
| Historical Data for ENA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.10 | 2.10 | 1.95 | 56,810 | 1.99 | -0.08 -3.87% |
| 02/08/10 | 2.00 | 2.11 | 2.00 | 67,964 | 2.07 | +0.08 +4.02% |
| 02/05/10 | 2.00 | 2.02 | 1.98 | 41,434 | 1.99 | -0.06 -2.93% |
| 02/04/10 | 2.24 | 2.24 | 1.95 | 148,382 | 2.05 | -0.13 -5.96% |
| 02/03/10 | 2.14 | 2.29 | 2.05 | 113,816 | 2.18 | +0.09 +4.31% |
| 02/02/10 | 2.40 | 2.40 | 2.09 | 301,696 | 2.09 | -0.09 -4.13% |
| 02/01/10 | 1.85 | 2.42 | 1.75 | 457,394 | 2.18 | +0.49 +28.99% |
| 01/29/10 | 1.73 | 1.74 | 1.63 | 13,482 | 1.69 | -0.01 -0.59% |
| 01/28/10 | 1.79 | 1.80 | 1.69 | 42,460 | 1.70 | -0.02 -1.16% |
| 01/27/10 | 1.61 | 1.75 | 1.61 | 21,565 | 1.72 | +0.07 +4.24% |
| 01/26/10 | 1.85 | 1.85 | 1.60 | 36,524 | 1.65 | -0.07 -4.07% |
| 01/25/10 | 1.80 | 1.81 | 1.60 | 79,752 | 1.72 | -0.13 -7.03% |
| 01/22/10 | 1.98 | 2.16 | 1.70 | 55,989 | 1.85 | +0.16 +9.47% |
| 01/21/10 | 1.92 | 1.95 | 1.65 | 63,904 | 1.69 | -0.27 -13.78% |
| 01/20/10 | 2.01 | 2.15 | 1.95 | 21,052 | 1.96 | -0.06 -2.97% |
| 01/19/10 | 2.02 | 2.15 | 1.92 | 30,921 | 2.02 | -0.04 -1.94% |
| 01/18/10 | 2.06 | 2.06 | 2.06 | 0 | 2.06 | 0.00 0.00% |
| 01/15/10 | 2.13 | 2.13 | 1.98 | 17,660 | 2.06 | -0.04 -1.91% |
| 01/14/10 | 2.26 | 2.38 | 2.05 | 54,978 | 2.10 | -0.12 -5.40% |
| 01/13/10 | 1.92 | 2.25 | 1.92 | 56,222 | 2.22 | +0.30 +15.63% |
| 01/12/10 | 1.94 | 1.94 | 1.92 | 12,772 | 1.92 | -0.02 -1.04% |
| 01/11/10 | 2.03 | 2.03 | 1.93 | 10,250 | 1.94 | -0.01 -0.50% |
| 01/08/10 | 2.00 | 2.10 | 1.93 | 42,847 | 1.95 | -0.15 -7.15% |
| 01/07/10 | 1.98 | 2.10 | 1.80 | 46,178 | 2.10 | +0.10 +5.00% |
| 01/06/10 | 1.95 | 2.02 | 1.71 | 58,417 | 2.00 | +0.10 +5.26% |
| 01/05/10 | 1.73 | 1.90 | 1.72 | 33,668 | 1.90 | +0.15 +8.57% |
| 01/04/10 | 1.95 | 1.95 | 1.60 | 87,904 | 1.75 | -0.10 -5.40% |
| 01/01/10 | 1.85 | 1.85 | 1.85 | 0 | 1.85 | 0.00 0.00% |
| 12/31/09 | 1.95 | 1.95 | 1.85 | 39,777 | 1.85 | -0.09 -4.64% |
| 12/30/09 | 1.84 | 2.06 | 1.79 | 84,029 | 1.94 | +0.09 +4.86% |
| 12/29/09 | 1.66 | 1.88 | 1.66 | 57,561 | 1.85 | +0.19 +11.45% |
| 12/28/09 | 1.60 | 1.70 | 1.55 | 28,323 | 1.66 | +0.11 +7.10% |
| 12/25/09 | 1.50 | 1.55 | 1.47 | 29,763 | 1.55 | 0.00 0.00% |
| 12/24/09 | 1.50 | 1.55 | 1.47 | 29,763 | 1.55 | +0.05 +3.33% |
| 12/23/09 | 1.49 | 1.50 | 1.36 | 76,008 | 1.50 | +0.15 +11.11% |
| 12/22/09 | 1.30 | 1.39 | 1.29 | 48,481 | 1.35 | +0.06 +4.65% |
| 12/21/09 | 1.30 | 1.30 | 1.26 | 3,040 | 1.29 | +0.03 +2.38% |
| 12/18/09 | 1.25 | 1.34 | 1.25 | 17,710 | 1.26 | -0.02 -1.56% |
| 12/17/09 | 1.25 | 1.30 | 1.23 | 18,650 | 1.28 | +0.05 +3.66% |
| 12/16/09 | 1.20 | 1.25 | 1.18 | 8,710 | 1.23 | +0.05 +4.64% |
| 12/15/09 | 1.18 | 1.20 | 1.18 | 9,390 | 1.18 | -0.00 -0.09% |
| 12/14/09 | 1.17 | 1.20 | 1.13 | 16,584 | 1.18 | +0.06 +5.46% |
| 12/11/09 | 1.14 | 1.14 | 1.10 | 10,162 | 1.12 | -0.05 -4.27% |
| 12/10/09 | 1.16 | 1.18 | 1.10 | 14,313 | 1.17 | -0.03 -2.50% |
| 12/09/09 | 1.25 | 1.25 | 1.05 | 23,540 | 1.20 | +0.03 +2.56% |
| 12/08/09 | 1.22 | 1.25 | 1.17 | 18,052 | 1.17 | +0.02 +1.74% |
| 12/07/09 | 1.21 | 1.25 | 1.15 | 33,035 | 1.15 | -0.03 -2.54% |
| 12/04/09 | 1.18 | 1.18 | 1.15 | 22,317 | 1.18 | -0.01 -0.84% |
| 12/03/09 | 1.12 | 1.27 | 1.12 | 24,012 | 1.19 | -0.06 -4.80% |
| 12/02/09 | 1.50 | 1.50 | 1.24 | 60,770 | 1.25 | -0.03 -2.34% |
| \/ Download Data To Spreadsheet | ||||||
