Stock Quote for NASDAQ, HEV

HEV

ENER1 INC

11/20/09 17:35

LAST: 5.070	CHANGE: 0.06	OPEN: 5.100	HIGH: 5.300	ASK: 0.000	VOLUME: 385,234
LAST: 5.070	CHANGE(%): 1.17	PREV: 5.130	LOW: 5.000	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.100	5.300	5.000	5.070	383,300
11/19/09	5.310	5.310	5.060	5.130	343,500
11/18/09	5.460	5.460	5.300	5.340	426,400
11/17/09	5.480	5.640	5.300	5.430	505,500
11/16/09	5.300	5.500	5.240	5.480	1,009,900
11/13/09	5.200	5.310	5.070	5.170	463,500
11/12/09	5.350	5.360	5.190	5.200	658,500
11/11/09	5.620	5.650	5.180	5.370	812,300
11/10/09	5.700	5.700	5.130	5.470	1,259,800
11/09/09	5.620	5.750	5.550	5.740	985,500
11/06/09	5.380	5.580	5.250	5.550	957,900
11/05/09	5.210	5.470	5.060	5.340	1,135,200
11/04/09	5.370	5.410	5.050	5.140	564,400
11/03/09	5.180	5.410	5.010	5.300	1,179,900
11/02/09	5.100	5.100	4.680	4.800	893,500
10/30/09	5.140	5.300	4.990	4.990	926,200
10/29/09	5.160	5.430	5.130	5.320	544,300
10/28/09	5.850	5.900	5.070	5.130	1,300,000
10/27/09	5.810	6.040	5.710	5.830	663,600
10/26/09	6.130	6.290	5.770	5.810	652,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist