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

Enphase Energy Inc (NQ: ENPH )

107.72 -1.45 (-1.33%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 19, 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 (%)
Sep 29, 2017 1.490 1.580 1.470 1.520 350,778 +0.01(+0.66%)
Sep 28, 2017 1.450 1.560 1.410 1.510 517,141 +0.06(+4.14%)
Sep 27, 2017 1.370 1.500 1.347 1.450 411,111 +0.08(+5.84%)
Sep 26, 2017 1.340 1.390 1.320 1.370 270,997 +0.01(+0.74%)
Sep 25, 2017 1.380 1.450 1.290 1.360 819,457 -0.05(-3.55%)
Sep 22, 2017 1.430 1.490 1.320 1.410 1,194,090 +0.00(+0.00%)
Sep 21, 2017 1.530 1.530 1.400 1.410 669,356 -0.11(-7.24%)
Sep 20, 2017 1.510 1.670 1.470 1.520 1,243,622 +0.01(+0.66%)
Sep 19, 2017 1.500 1.532 1.370 1.510 711,877 +0.00(+0.00%)
Sep 18, 2017 1.580 1.650 1.420 1.510 1,671,883 -0.02(-1.31%)
Sep 15, 2017 1.300 1.530 1.300 1.530 2,555,888 +0.23(+17.69%)
Sep 14, 2017 1.280 1.340 1.270 1.300 342,995 +0.01(+0.78%)
Sep 13, 2017 1.210 1.350 1.210 1.290 905,860 +0.08(+6.61%)
Sep 12, 2017 1.230 1.300 1.210 1.210 536,217 -0.04(-3.20%)
Sep 11, 2017 1.290 1.300 1.170 1.250 584,465 -0.05(-3.85%)
Sep 08, 2017 1.300 1.310 1.230 1.300 956,478 +0.00(+0.00%)
Sep 07, 2017 1.110 1.320 1.110 1.300 2,059,033 +0.19(+17.12%)
Sep 06, 2017 1.140 1.140 1.050 1.110 763,434 +0.02(+1.83%)
Sep 05, 2017 1.000 1.090 0.9903 1.090 989,023 +0.11(+11.21%)
Sep 01, 2017 0.9120 0.9804 0.9102 0.9801 519,444 +0.06(+6.53%)
Aug 31, 2017 0.9500 0.9500 0.9200 0.9200 237,069 -0.03(-3.15%)
Aug 30, 2017 0.9200 0.9499 0.9050 0.9499 376,072 +0.03(+3.54%)
Aug 29, 2017 0.8900 0.9300 0.8900 0.9174 273,400 -0.00(-0.28%)
Aug 28, 2017 0.9267 0.9364 0.8900 0.9200 398,730 -0.02(-1.87%)
Aug 25, 2017 0.9145 0.9398 0.9000 0.9375 199,874 +0.02(+2.47%)
Aug 24, 2017 0.8700 0.9398 0.8561 0.9149 734,652 +0.06(+7.01%)
Aug 23, 2017 0.8252 0.8699 0.8251 0.8550 276,640 +0.02(+2.09%)
Aug 22, 2017 0.8500 0.8700 0.8250 0.8375 254,041 -0.01(-0.81%)
Aug 21, 2017 0.8800 0.8800 0.8350 0.8443 307,179 -0.02(-2.57%)
Aug 18, 2017 0.8400 0.8999 0.8021 0.8666 1,013,719 +0.04(+5.36%)
Aug 17, 2017 0.8000 0.8500 0.8000 0.8225 487,200 +0.00(+0.01%)
Aug 16, 2017 0.7652 0.8400 0.7600 0.8224 661,881 +0.04(+4.78%)
Aug 15, 2017 0.8300 0.8400 0.7801 0.7849 602,797 -0.04(-4.50%)
Aug 14, 2017 0.8100 0.8434 0.8100 0.8219 581,193 +0.00(+0.42%)
Aug 11, 2017 0.8479 0.8100 0.8185 928,808 -0.01(-1.25%)
Aug 10, 2017 0.9300 0.9700 0.8200 0.8289 1,101,606 -0.10(-10.68%)
Aug 09, 2017 0.9500 1.120 0.9020 0.9280 3,801,479 +0.04(+4.27%)
Aug 08, 2017 0.9000 0.9400 0.8733 0.8900 1,013,169 +0.02(+2.30%)
Aug 07, 2017 0.9300 0.9600 0.8675 0.8700 681,509 -0.06(-6.05%)
Aug 04, 2017 0.9500 0.9550 0.9250 0.9260 472,095 -0.01(-1.51%)
Aug 03, 2017 0.9400 0.9901 0.9300 0.9402 695,764 +0.00(+0.02%)
Aug 02, 2017 0.9800 0.9800 0.9300 0.9400 445,020 -0.02(-2.08%)
Aug 01, 2017 0.9309 0.9800 0.9100 0.9600 467,250 +0.02(+2.64%)
Jul 31, 2017 0.9600 0.9800 0.9200 0.9353 316,571 -0.03(-2.82%)
Jul 28, 2017 0.9626 0.9809 0.9225 0.9624 357,261 +0.01(+1.31%)
Jul 27, 2017 1.000 1.020 0.9300 0.9500 649,793 -0.06(-5.94%)
Jul 26, 2017 1.030 1.070 0.9600 1.010 1,175,530 +0.02(+2.02%)
Jul 25, 2017 0.9000 1.020 0.8999 0.9900 2,114,213 +0.10(+11.52%)
Jul 24, 2017 0.8700 0.9000 0.8600 0.8877 1,026,454 +0.02(+2.83%)
Jul 21, 2017 0.8500 0.8989 0.8300 0.8633 1,241,691 +0.02(+2.18%)
Jul 20, 2017 0.8000 0.8500 0.7955 0.8449 2,156,479 +0.04(+5.63%)
Jul 19, 2017 0.8000 0.8200 0.7850 0.7999 690,193 -0.00(-0.01%)
Jul 18, 2017 0.7907 0.8189 0.7902 0.8000 431,408 +0.01(+0.63%)
Jul 17, 2017 0.8270 0.8400 0.7900 0.7950 656,228 -0.03(-3.62%)
Jul 14, 2017 0.8165 0.8315 0.8123 0.8249 539,142 +0.01(+1.81%)
Jul 13, 2017 0.8100 0.8200 0.7900 0.8102 382,546 -0.01(-1.01%)
Jul 12, 2017 0.8306 0.8306 0.8000 0.8185 573,196 +0.03(+3.46%)
Jul 11, 2017 0.8200 0.8451 0.7800 0.7911 864,402 -0.04(-4.94%)
Jul 10, 2017 0.7912 0.8400 0.7890 0.8322 380,738 +0.03(+4.19%)
Jul 07, 2017 0.8535 0.8535 0.7800 0.7987 326,503 -0.02(-2.85%)
Jul 06, 2017 0.8000 0.8449 0.8000 0.8221 270,736 +0.00(+0.27%)
Jul 05, 2017 0.8595 0.8600 0.8100 0.8199 290,729 -0.04(-4.93%)
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.