Skip to main content

Enphase Energy Inc (NQ: ENPH )

83.04 +0.57 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.430 6.610 6.160 6.290 0 -0.15(-2.33%)
Aug 29, 2013 6.480 6.755 6.420 6.440 101,459 -0.07(-1.08%)
Aug 28, 2013 6.590 6.845 6.430 6.510 0 -0.07(-1.06%)
Aug 27, 2013 7.010 7.050 6.450 6.580 285,655 -0.65(-8.99%)
Aug 26, 2013 7.000 7.330 6.980 7.230 0 +0.25(+3.58%)
Aug 23, 2013 6.680 7.000 6.650 6.980 0 +0.37(+5.60%)
Aug 22, 2013 6.420 6.635 6.310 6.610 164,194 +0.25(+3.93%)
Aug 21, 2013 6.380 6.580 6.290 6.360 0 -0.05(-0.78%)
Aug 20, 2013 6.550 6.560 6.340 6.410 114,588 -0.08(-1.23%)
Aug 19, 2013 6.500 6.550 6.314 6.490 340,209 -0.01(-0.15%)
Aug 16, 2013 6.780 7.060 6.380 6.500 0 -0.35(-5.11%)
Aug 15, 2013 6.930 7.100 6.720 6.850 284,995 -0.26(-3.66%)
Aug 14, 2013 6.490 7.160 6.393 7.110 410,270 +0.61(+9.38%)
Aug 13, 2013 6.550 6.750 6.460 6.500 221,879 +0.03(+0.46%)
Aug 12, 2013 6.120 6.490 6.100 6.470 269,629 +0.40(+6.59%)
Aug 09, 2013 6.080 6.100 5.970 6.070 137,528 +0.02(+0.33%)
Aug 08, 2013 6.170 6.210 5.900 6.050 401,032 +0.05(+0.83%)
Aug 07, 2013 5.700 6.090 5.500 6.000 1,259,817 -0.06(-0.99%)
Aug 06, 2013 6.580 6.680 6.030 6.060 452,177 -0.54(-8.18%)
Aug 05, 2013 6.440 6.850 6.360 6.600 510,268 +0.32(+5.10%)
Aug 02, 2013 6.220 6.280 6.190 6.280 205,934 +0.03(+0.48%)
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.