Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.800 1.810 1.660 1.670 1,140,428 -0.10(-5.65%)
Nov 27, 2015 1.760 1.790 1.740 1.770 127,439 +0.02(+1.14%)
Nov 25, 2015 1.730 1.750 1.750 1.750 637,900 +0.02(+1.16%)
Nov 24, 2015 1.690 1.790 1.665 1.730 603,226 +0.04(+2.37%)
Nov 23, 2015 1.710 1.770 1.680 1.690 458,797 -0.02(-1.17%)
Nov 20, 2015 1.710 1.740 1.631 1.710 722,491 -0.02(-0.87%)
Nov 19, 2015 1.870 1.900 1.700 1.725 1,035,450 -0.17(-9.21%)
Nov 18, 2015 1.950 1.980 1.860 1.900 813,578 +0.01(+0.53%)
Nov 17, 2015 2.180 2.200 1.850 1.890 1,162,319 -0.23(-10.85%)
Nov 16, 2015 1.880 2.130 1.880 2.120 1,009,754 +0.24(+12.77%)
Nov 13, 2015 1.840 1.930 1.840 1.880 526,928 +0.02(+1.35%)
Nov 12, 2015 1.830 1.930 1.820 1.855 788,252 -0.02(-0.80%)
Nov 11, 2015 1.930 1.940 1.850 1.870 897,635 -0.05(-2.60%)
Nov 10, 2015 2.130 2.130 1.820 1.920 1,977,744 -0.18(-8.57%)
Nov 09, 2015 2.160 2.180 2.080 2.100 1,371,768 -0.09(-4.11%)
Nov 06, 2015 2.270 2.270 2.060 2.190 2,836,811 -0.11(-4.78%)
Nov 05, 2015 2.400 2.440 2.201 2.300 2,498,718 -0.03(-1.29%)
Nov 04, 2015 2.270 2.450 2.170 2.330 7,295,378 -1.39(-37.37%)
Nov 03, 2015 3.490 3.760 3.380 3.720 1,526,400 +0.23(+6.59%)
Nov 02, 2015 3.610 3.710 3.270 3.490 1,552,154 -0.11(-3.06%)
Oct 30, 2015 3.670 3.700 3.360 3.600 1,695,926 -0.10(-2.70%)
Oct 29, 2015 3.700 3.790 3.650 3.700 657,185 +0.00(+0.00%)
Oct 28, 2015 3.540 3.820 3.530 3.700 774,020 +0.20(+5.71%)
Oct 27, 2015 3.960 4.098 3.490 3.500 1,308,262 -0.53(-13.15%)
Oct 26, 2015 3.940 4.250 3.905 4.030 747,568 +0.16(+4.13%)
Oct 23, 2015 3.900 4.018 3.770 3.870 435,270 +0.04(+1.04%)
Oct 22, 2015 3.990 4.040 3.730 3.830 760,466 -0.15(-3.77%)
Oct 21, 2015 4.010 4.370 3.950 3.980 1,206,120 +0.23(+6.13%)
Oct 20, 2015 4.370 4.510 3.720 3.750 2,220,342 -1.23(-24.70%)
Oct 19, 2015 4.900 5.110 4.820 4.980 499,600 +0.02(+0.40%)
Oct 16, 2015 5.190 5.220 4.860 4.960 932,744 -0.25(-4.80%)
Oct 15, 2015 5.040 5.220 4.970 5.210 845,940 +0.22(+4.41%)
Oct 14, 2015 4.900 5.070 4.820 4.990 540,689 +0.11(+2.25%)
Oct 13, 2015 5.010 5.160 4.860 4.880 592,865 -0.20(-3.94%)
Oct 12, 2015 5.160 5.220 4.900 5.080 377,401 -0.08(-1.55%)
Oct 09, 2015 5.210 5.370 5.080 5.160 504,720 -0.06(-1.15%)
Oct 08, 2015 5.050 5.250 4.885 5.220 562,373 +0.17(+3.37%)
Oct 07, 2015 4.820 5.090 4.750 5.050 634,763 +0.28(+5.87%)
Oct 06, 2015 4.620 4.810 4.520 4.770 667,807 +0.13(+2.80%)
Oct 05, 2015 4.190 4.665 4.170 4.640 855,885 +0.57(+14.00%)
Oct 02, 2015 3.660 4.080 3.590 4.070 406,038 +0.42(+11.51%)
Oct 01, 2015 3.760 3.830 3.510 3.650 550,051 -0.05(-1.35%)
Sep 30, 2015 3.550 3.780 3.550 3.700 541,696 +0.15(+4.23%)
Sep 29, 2015 3.630 3.690 3.490 3.550 796,694 -0.07(-1.93%)
Sep 28, 2015 3.870 3.870 3.420 3.620 808,559 -0.28(-7.18%)
Sep 25, 2015 4.040 4.130 3.825 3.900 851,924 -0.07(-1.76%)
Sep 24, 2015 3.980 4.060 3.760 3.970 850,367 -0.06(-1.49%)
Sep 23, 2015 4.150 4.350 4.020 4.030 528,115 -0.14(-3.36%)
Sep 22, 2015 4.380 4.430 4.150 4.170 684,813 -0.22(-5.01%)
Sep 21, 2015 4.630 4.690 4.350 4.390 717,038 -0.27(-5.79%)
Sep 18, 2015 4.550 4.660 4.450 4.660 682,226 +0.03(+0.65%)
Sep 17, 2015 4.600 4.760 4.440 4.630 864,146 +0.00(+0.00%)
Sep 16, 2015 4.510 4.730 4.505 4.630 709,522 +0.15(+3.35%)
Sep 15, 2015 4.380 4.510 4.355 4.480 657,371 +0.06(+1.36%)
Sep 14, 2015 4.460 4.500 4.380 4.420 344,361 -0.07(-1.56%)
Sep 11, 2015 4.330 4.510 4.290 4.490 642,180 +0.09(+2.05%)
Sep 10, 2015 4.430 4.510 4.330 4.400 711,667 -0.04(-0.90%)
Sep 09, 2015 4.670 4.820 4.400 4.440 798,552 -0.16(-3.48%)
Sep 08, 2015 4.590 4.750 4.580 4.600 673,526 +0.11(+2.45%)
Sep 04, 2015 4.380 4.490 4.490 4.490 797,300 +0.03(+0.67%)
Sep 03, 2015 4.780 4.780 4.380 4.460 1,154,441 +0.04(+0.90%)
Sep 02, 2015 4.440 4.560 4.305 4.420 785,238 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.