Enphase Energy Inc (NQ: ENPH )

131.15 USD +3.22 (+2.52%)
Streaming Delayed Price Updated: 8:56 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 127.50 130.44 121.70 127.93 2,490,076 -0.92(-0.71%)
Dec 01, 2020 138.65 139.52 127.30 128.85 3,347,043 -7.72(-5.65%)
Nov 30, 2020 141.95 145.00 133.03 136.57 9,314,426 -3.99(-2.84%)
Nov 27, 2020 142.49 148.94 137.77 140.56 3,654,700 +1.49(+1.07%)
Nov 25, 2020 136.21 141.42 135.13 139.07 2,773,700 +3.05(+2.24%)
Nov 24, 2020 135.33 138.70 130.80 136.02 2,705,484 +1.59(+1.18%)
Nov 23, 2020 132.93 134.85 130.45 134.43 2,604,567 +4.84(+3.73%)
Nov 20, 2020 131.00 133.78 129.30 129.59 2,984,900 +0.70(+0.54%)
Nov 19, 2020 126.62 130.95 125.85 128.89 2,217,159 +3.97(+3.18%)
Nov 18, 2020 126.18 127.49 122.50 124.92 1,916,573 -0.20(-0.16%)
Nov 17, 2020 119.57 126.58 118.65 125.12 1,859,411 +5.19(+4.33%)
Nov 16, 2020 118.21 123.60 116.01 119.93 2,172,823 +3.34(+2.86%)
Nov 13, 2020 119.40 120.36 115.10 116.59 1,732,200 -0.62(-0.53%)
Nov 12, 2020 119.95 122.26 115.83 117.21 2,058,971 -3.22(-2.67%)
Nov 11, 2020 113.99 121.48 113.99 120.43 2,934,778 +11.04(+10.09%)
Nov 10, 2020 117.27 117.59 108.05 109.39 3,169,388 -7.69(-6.57%)
Nov 09, 2020 128.53 129.61 116.74 117.08 3,376,569 -5.45(-4.45%)
Nov 06, 2020 123.69 125.64 118.66 122.53 3,382,100 +2.27(+1.89%)
Nov 05, 2020 111.00 123.29 110.99 120.26 4,924,735 +14.07(+13.25%)
Nov 04, 2020 99.33 106.36 93.49 106.19 5,383,774 +1.44(+1.37%)
Nov 03, 2020 100.56 107.38 100.24 104.75 3,501,583 +0.92(+0.89%)
Nov 02, 2020 99.01 106.04 99.00 103.83 3,308,403 +5.74(+5.85%)
Oct 30, 2020 100.99 102.12 93.53 98.09 3,046,900 -4.42(-4.31%)
Oct 29, 2020 103.29 105.53 100.87 102.51 1,967,877 -0.30(-0.29%)
Oct 28, 2020 97.29 105.87 95.76 102.81 5,803,018 +4.18(+4.24%)
Oct 27, 2020 103.37 104.43 97.31 98.63 3,570,109 -5.04(-4.86%)
Oct 26, 2020 98.56 104.29 97.50 103.67 2,957,267 +0.34(+0.33%)
Oct 23, 2020 106.35 109.22 100.70 103.33 3,367,000 -0.13(-0.13%)
Oct 22, 2020 102.26 104.02 92.14 103.46 7,404,632 +1.93(+1.90%)
Oct 21, 2020 116.90 118.94 100.40 101.53 5,483,190 -14.61(-12.58%)
Oct 20, 2020 114.88 118.05 112.33 116.14 2,897,654 +1.45(+1.26%)
Oct 19, 2020 111.49 118.05 110.82 114.69 3,303,579 +3.85(+3.47%)
Oct 16, 2020 112.75 114.30 108.76 110.84 3,851,000 +0.13(+0.12%)
Oct 15, 2020 107.25 111.59 105.20 110.71 2,385,005 +1.74(+1.60%)
Oct 14, 2020 108.43 111.10 107.06 108.97 3,036,947 +2.32(+2.18%)
Oct 13, 2020 103.11 107.44 102.75 106.65 2,871,569 +2.22(+2.13%)
Oct 12, 2020 110.40 110.41 101.52 104.43 4,173,814 -4.75(-4.35%)
Oct 09, 2020 107.18 111.27 105.29 109.18 2,955,200 +3.68(+3.49%)
Oct 08, 2020 109.60 109.80 102.56 105.50 6,015,747 -2.32(-2.15%)
Oct 07, 2020 101.50 108.75 100.46 107.82 4,967,016 +9.25(+9.38%)
Oct 06, 2020 98.06 100.28 95.06 98.57 5,768,219 +0.52(+0.53%)
Oct 05, 2020 93.00 98.42 92.90 98.05 4,210,205 +7.62(+8.43%)
Oct 02, 2020 85.61 92.57 85.16 90.43 4,115,700 +0.92(+1.03%)
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.