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

Enphase Energy Inc (NQ: ENPH )

113.48 +2.97 (+2.69%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 31, 2015 3.510 3.510 3.510 3.510 618,200 +0.01(+0.29%)
Dec 30, 2015 3.540 3.720 3.450 3.500 978,176 +0.04(+1.16%)
Dec 29, 2015 3.660 3.830 3.400 3.460 882,397 -0.13(-3.62%)
Dec 28, 2015 3.580 3.610 3.370 3.590 769,288 -0.03(-0.83%)
Dec 24, 2015 3.660 3.620 3.620 3.620 530,600 -0.06(-1.63%)
Dec 23, 2015 3.640 3.860 3.500 3.680 1,401,893 +0.14(+3.95%)
Dec 22, 2015 3.650 3.980 3.440 3.540 2,483,698 -0.05(-1.39%)
Dec 21, 2015 3.200 3.720 3.100 3.590 2,602,719 +0.58(+19.27%)
Dec 18, 2015 3.250 3.556 2.970 3.010 3,739,225 -0.15(-4.75%)
Dec 17, 2015 3.540 3.670 3.150 3.160 3,035,346 -0.18(-5.39%)
Dec 16, 2015 2.900 4.500 2.890 3.340 9,970,777 +0.93(+38.59%)
Dec 15, 2015 2.250 2.530 2.210 2.410 1,389,980 +0.18(+8.07%)
Dec 14, 2015 2.130 2.270 2.020 2.230 850,378 +0.13(+6.19%)
Dec 11, 2015 2.130 2.160 2.050 2.100 358,080 -0.05(-2.33%)
Dec 10, 2015 2.230 2.230 2.010 2.150 647,748 -0.07(-3.15%)
Dec 09, 2015 2.090 2.270 2.050 2.220 721,375 +0.12(+5.46%)
Dec 08, 2015 2.200 2.300 2.040 2.105 836,460 -0.15(-6.86%)
Dec 07, 2015 2.100 2.290 2.020 2.260 1,136,537 +0.18(+8.65%)
Dec 04, 2015 2.110 2.220 2.010 2.080 715,363 -0.05(-2.35%)
Dec 03, 2015 2.050 2.210 2.012 2.130 1,207,052 +0.11(+5.45%)
Dec 02, 2015 1.900 2.070 1.850 2.020 835,626 +0.13(+6.88%)
Dec 01, 2015 1.670 1.970 1.670 1.890 996,884 +0.22(+13.17%)
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%)
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.