Indicators

Enphase Energy Inc (NQ: ENPH )

108.76 -5.09 (-4.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.74	58.54	55.31	58.19	3,777,100	+2.39(+4.28%)
May 28, 2020	57.00	60.17	55.21	55.80	4,159,436	-2.06(-3.56%)
May 27, 2020	59.75	59.75	52.50	57.86	5,874,099	-0.57(-0.98%)
May 26, 2020	59.83	61.16	58.05	58.43	5,300,136	+2.01(+3.56%)
May 22, 2020	60.84	61.49	55.80	56.42	6,710,500	-3.51(-5.86%)
May 21, 2020	61.00	61.70	57.52	59.93	8,422,331	-4.24(-6.61%)
May 20, 2020	69.25	69.40	62.34	64.17	8,022,772	-2.87(-4.28%)
May 19, 2020	64.80	70.36	64.80	67.04	6,943,565	+2.62(+4.07%)
May 18, 2020	61.00	64.50	60.58	64.42	6,482,486	+6.05(+10.36%)
May 15, 2020	56.49	58.48	55.36	58.38	4,691,400	+1.40(+2.45%)
May 14, 2020	55.15	57.80	54.25	56.98	4,912,575	-0.49(-0.85%)
May 13, 2020	58.77	62.05	54.61	57.47	7,476,410	-1.80(-3.04%)
May 12, 2020	60.43	63.80	59.10	59.27	7,022,166	-0.31(-0.52%)
May 11, 2020	56.67	59.98	55.85	59.58	4,848,357	+2.30(+4.02%)
May 08, 2020	55.74	57.84	54.37	57.28	4,513,900	+2.79(+5.12%)
May 07, 2020	53.00	55.88	50.56	54.49	8,123,637	+1.81(+3.44%)
May 06, 2020	47.00	53.53	46.50	52.68	11,214,773	+8.31(+18.73%)
May 05, 2020	46.33	46.50	43.79	44.37	5,425,414	+0.39(+0.89%)
May 04, 2020	41.75	44.15	41.57	43.98	3,293,918	+0.73(+1.69%)

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.