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

Enphase Energy Inc (NQ: ENPH )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 10.66 10.91 10.12 10.30 263,370 -0.19(-1.81%)
Jul 30, 2014 10.39 10.52 10.03 10.49 316,929 +0.19(+1.84%)
Jul 29, 2014 10.58 10.71 10.27 10.30 256,362 -0.26(-2.46%)
Jul 28, 2014 10.98 10.98 9.940 10.56 883,653 -0.87(-7.61%)
Jul 25, 2014 11.53 11.60 11.27 11.43 241,860 -0.18(-1.55%)
Jul 24, 2014 11.25 12.19 11.17 11.61 617,168 +0.27(+2.38%)
Jul 23, 2014 11.50 11.51 10.93 11.34 641,222 -0.25(-2.16%)
Jul 22, 2014 11.01 11.71 10.87 11.59 676,273 +0.23(+2.02%)
Jul 21, 2014 9.640 11.38 9.610 11.36 1,421,356 +1.66(+17.11%)
Jul 18, 2014 9.210 9.890 9.100 9.700 547,960 +0.48(+5.21%)
Jul 17, 2014 9.320 9.590 9.170 9.220 277,398 -0.19(-2.02%)
Jul 16, 2014 9.610 9.740 9.383 9.410 232,163 -0.13(-1.36%)
Jul 15, 2014 9.690 9.880 9.510 9.540 282,858 -0.15(-1.55%)
Jul 14, 2014 9.490 9.790 9.260 9.690 388,292 +0.35(+3.75%)
Jul 11, 2014 9.190 9.500 9.060 9.340 441,427 +0.17(+1.85%)
Jul 10, 2014 9.000 9.490 8.930 9.170 527,432 -0.09(-0.97%)
Jul 09, 2014 9.160 9.340 9.080 9.260 311,998 +0.10(+1.09%)
Jul 08, 2014 9.340 9.380 8.800 9.160 521,453 -0.09(-0.97%)
Jul 07, 2014 9.500 9.960 9.220 9.250 984,139 -0.11(-1.18%)
Jul 03, 2014 9.100 9.360 9.360 9.360 383,800 +0.29(+3.20%)
Jul 02, 2014 9.250 9.350 8.800 9.070 784,501 +0.07(+0.78%)
Jul 01, 2014 8.490 9.050 8.490 9.000 558,239 +0.45(+5.26%)
Jun 30, 2014 8.520 8.790 8.460 8.550 135,248 +0.06(+0.71%)
Jun 27, 2014 8.490 8.710 8.400 8.490 397,168 -0.01(-0.12%)
Jun 26, 2014 8.490 8.650 8.420 8.500 150,687 -0.01(-0.12%)
Jun 25, 2014 8.300 8.520 8.300 8.510 198,635 +0.13(+1.55%)
Jun 24, 2014 8.500 8.670 8.210 8.380 291,786 -0.10(-1.18%)
Jun 23, 2014 8.490 8.700 8.410 8.480 196,337 +0.01(+0.12%)
Jun 20, 2014 8.720 8.790 8.415 8.470 256,987 -0.19(-2.19%)
Jun 19, 2014 8.810 8.840 8.500 8.660 229,379 -0.14(-1.59%)
Jun 18, 2014 8.750 8.940 8.700 8.800 304,928 +0.14(+1.62%)
Jun 17, 2014 8.600 8.900 8.500 8.660 289,585 +0.09(+1.05%)
Jun 16, 2014 8.380 8.670 8.340 8.570 232,266 +0.14(+1.66%)
Jun 13, 2014 8.430 8.610 8.250 8.430 190,563 +0.04(+0.48%)
Jun 12, 2014 8.450 8.640 8.330 8.390 208,847 -0.05(-0.59%)
Jun 11, 2014 8.570 8.690 8.370 8.440 186,831 -0.17(-1.97%)
Jun 10, 2014 8.890 8.930 8.510 8.610 193,695 -0.17(-1.94%)
Jun 06, 2014 8.900 8.990 8.710 8.780 168,975 -0.09(-1.01%)
Jun 05, 2014 8.510 8.900 8.400 8.870 267,800 +0.28(+3.26%)
Jun 04, 2014 8.340 8.620 8.210 8.590 430,873 +0.21(+2.51%)
Jun 03, 2014 8.400 8.460 8.145 8.380 506,564 -0.05(-0.59%)
Jun 02, 2014 8.430 8.551 8.290 8.430 196,135 -0.02(-0.24%)
May 30, 2014 8.450 8.500 8.270 8.450 431,114 +0.02(+0.24%)
May 29, 2014 8.380 8.505 8.290 8.430 219,047 +0.01(+0.12%)
May 28, 2014 8.460 8.566 8.360 8.420 296,316 -0.10(-1.17%)
May 27, 2014 8.830 8.990 8.480 8.520 1,423,569 -0.23(-2.63%)
May 23, 2014 8.610 8.750 8.750 8.750 440,900 +0.06(+0.69%)
May 22, 2014 8.550 8.830 8.520 8.690 346,746 +0.15(+1.76%)
May 21, 2014 8.140 8.540 8.140 8.540 253,262 +0.46(+5.69%)
May 20, 2014 8.220 8.370 7.990 8.080 251,856 -0.16(-2.00%)
May 19, 2014 8.370 8.460 8.090 8.245 213,369 -0.15(-1.73%)
May 16, 2014 7.990 8.490 7.990 8.390 343,355 +0.30(+3.71%)
May 15, 2014 8.150 8.340 7.910 8.090 219,424 -0.12(-1.46%)
May 14, 2014 8.350 8.490 8.200 8.210 160,053 -0.15(-1.79%)
May 13, 2014 8.450 8.730 8.190 8.360 351,903 -0.08(-0.95%)
May 12, 2014 8.020 8.850 8.020 8.440 650,960 +0.42(+5.24%)
May 09, 2014 7.830 8.060 7.515 8.020 294,447 +0.12(+1.52%)
May 08, 2014 7.610 7.990 7.610 7.900 401,759 +0.10(+1.28%)
May 07, 2014 7.340 7.980 7.330 7.800 549,632 +0.85(+12.23%)
May 06, 2014 7.180 7.370 6.940 6.950 516,092 -0.32(-4.40%)
May 05, 2014 7.190 7.410 7.180 7.270 134,795 -0.03(-0.41%)
May 02, 2014 7.490 7.490 7.260 7.300 180,332 -0.14(-1.88%)
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.