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

Enphase Energy Inc (NQ: ENPH )

110.53 +4.05 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2018 2.050 2.200 2.042 2.200 639,719 +0.17(+8.37%)
Jan 30, 2018 2.030 2.060 1.970 2.030 408,971 +0.00(+0.00%)
Jan 29, 2018 2.140 2.155 1.950 2.030 716,927 -0.11(-5.14%)
Jan 26, 2018 2.100 2.225 2.100 2.140 1,045,375 +0.05(+2.39%)
Jan 25, 2018 2.030 2.110 1.991 2.090 482,733 +0.07(+3.47%)
Jan 24, 2018 2.100 2.100 1.950 2.020 762,920 -0.04(-1.94%)
Jan 23, 2018 2.070 2.300 2.060 2.060 1,893,160 +0.09(+4.57%)
Jan 22, 2018 1.900 2.070 1.870 1.970 859,581 +0.02(+1.03%)
Jan 19, 2018 1.930 1.970 1.830 1.950 1,313,390 +0.01(+0.52%)
Jan 18, 2018 2.080 2.090 1.940 1.940 877,270 -0.16(-7.62%)
Jan 17, 2018 2.070 2.150 2.060 2.100 410,372 +0.01(+0.48%)
Jan 16, 2018 2.210 2.230 2.000 2.090 1,373,099 -0.15(-6.70%)
Jan 12, 2018 2.240 2.240 2.240 0 -0.16(-6.67%)
Jan 11, 2018 2.230 2.430 2.150 2.400 1,242,851 +0.14(+6.19%)
Jan 10, 2018 2.260 757,383 -0.12(-5.04%)
Jan 09, 2018 2.400 2.450 2.350 2.380 947,963 -0.03(-1.24%)
Jan 08, 2018 2.460 2.487 2.340 2.410 953,048 -0.06(-2.43%)
Jan 05, 2018 2.520 2.530 2.420 2.470 512,081 -0.03(-1.20%)
Jan 04, 2018 2.620 2.620 2.430 2.500 547,460 -0.08(-3.10%)
Jan 03, 2018 2.620 2.640 2.550 2.580 434,124 -0.02(-0.77%)
Jan 02, 2018 2.390 2.660 2.380 2.600 852,719 +0.19(+7.88%)
Dec 29, 2017 2.410 2.410 2.410 0 -0.08(-3.21%)
Dec 28, 2017 2.460 2.510 2.396 2.490 508,096 +0.04(+1.63%)
Dec 27, 2017 2.430 2.529 2.420 2.450 224,839 +0.03(+1.24%)
Dec 26, 2017 2.470 2.500 2.390 2.420 741,590 -0.11(-4.35%)
Dec 22, 2017 2.600 2.620 2.510 2.530 457,907 -0.02(-0.78%)
Dec 21, 2017 2.500 2.570 2.465 2.550 616,537 +0.03(+1.19%)
Dec 20, 2017 2.470 2.610 2.450 2.520 719,793 +0.05(+2.02%)
Dec 19, 2017 2.560 2.644 2.450 2.470 1,128,385 -0.09(-3.52%)
Dec 18, 2017 2.820 2.870 2.550 2.560 1,246,996 -0.24(-8.57%)
Dec 15, 2017 2.700 2.880 2.670 2.800 809,316 +0.10(+3.70%)
Dec 14, 2017 2.680 2.750 2.670 2.700 528,924 +0.04(+1.50%)
Dec 13, 2017 2.700 2.730 2.650 2.660 810,504 -0.06(-2.21%)
Dec 12, 2017 2.710 2.770 2.670 2.720 606,270 +0.02(+0.74%)
Dec 11, 2017 2.780 2.850 2.680 2.700 672,365 -0.07(-2.53%)
Dec 08, 2017 2.840 2.840 2.720 2.770 414,922 -0.03(-1.07%)
Dec 07, 2017 2.720 2.930 2.720 2.800 1,100,046 +0.10(+3.70%)
Dec 06, 2017 2.730 2.870 2.695 2.700 666,555 -0.06(-2.17%)
Dec 05, 2017 2.650 2.879 2.650 2.760 811,091 +0.11(+4.15%)
Dec 04, 2017 2.940 3.000 2.550 2.650 1,431,622 -0.25(-8.62%)
Dec 01, 2017 2.880 3.000 2.810 2.900 976,940 +0.00(+0.00%)
Nov 30, 2017 2.890 3.180 2.860 2.900 1,483,086 +0.03(+1.05%)
Nov 29, 2017 3.100 3.450 2.825 2.870 3,170,067 -0.27(-8.60%)
Nov 28, 2017 3.010 3.270 2.850 3.140 1,764,036 +0.14(+4.67%)
Nov 27, 2017 2.720 3.030 2.700 3.000 2,485,003 +0.34(+12.78%)
Nov 24, 2017 2.850 2.850 2.630 2.660 530,449 -0.15(-5.34%)
Nov 22, 2017 2.820 2.970 2.730 2.810 842,556 +0.03(+1.08%)
Nov 21, 2017 2.570 2.810 2.560 2.780 1,041,705 +0.22(+8.81%)
Nov 20, 2017 2.830 2.870 2.270 2.555 1,621,105 -0.21(-7.76%)
Nov 17, 2017 2.800 3.180 2.760 2.770 2,961,351 -0.01(-0.36%)
Nov 16, 2017 2.600 2.980 2.320 2.780 2,203,472 +0.17(+6.51%)
Nov 15, 2017 2.370 2.720 2.310 2.610 1,911,173 +0.24(+10.13%)
Nov 14, 2017 2.320 2.440 2.280 2.370 1,055,950 +0.05(+2.16%)
Nov 13, 2017 1.980 2.360 1.960 2.320 2,164,733 +0.35(+18.07%)
Nov 10, 2017 1.840 2.100 1.810 1.965 1,900,341 +0.14(+7.38%)
Nov 09, 2017 1.690 1.873 1.690 1.830 1,385,605 +0.08(+4.57%)
Nov 08, 2017 1.610 1.820 1.560 1.750 3,198,165 +0.29(+19.86%)
Nov 07, 2017 1.510 1.520 1.410 1.460 839,122 -0.03(-2.01%)
Nov 06, 2017 1.500 1.530 1.470 1.490 533,024 +0.01(+0.68%)
Nov 03, 2017 1.440 1.500 1.400 1.480 292,652 +0.03(+2.07%)
Nov 02, 2017 1.400 1.468 1.370 1.450 390,300 +0.05(+3.57%)
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.