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

Enphase Energy Inc (NQ: ENPH )

112.47 -4.55 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Nov 01, 2017 1.530 1.530 1.380 1.400 406,058 -0.13(-8.50%)
Oct 31, 2017 1.500 1.550 1.450 1.530 519,141 +0.04(+2.68%)
Oct 30, 2017 1.420 1.500 1.398 1.490 951,943 +0.13(+9.56%)
Oct 27, 2017 1.320 1.410 1.320 1.360 598,152 +0.04(+3.03%)
Oct 26, 2017 1.280 1.320 1.280 1.320 117,972 +0.05(+3.94%)
Oct 25, 2017 1.320 1.366 1.260 1.270 300,052 -0.06(-4.51%)
Oct 24, 2017 1.420 1.320 1.330 657,966 +0.01(+0.76%)
Oct 23, 2017 1.370 1.380 1.301 1.320 245,503 -0.05(-3.65%)
Oct 20, 2017 1.287 1.370 1.287 1.370 311,761 +0.08(+6.20%)
Oct 19, 2017 1.280 1.290 1.240 1.290 383,777 +0.03(+2.38%)
Oct 18, 2017 1.380 1.393 1.250 1.260 602,910 -0.11(-8.03%)
Oct 17, 2017 1.430 1.430 1.330 1.370 492,486 -0.04(-2.84%)
Oct 16, 2017 1.400 1.440 1.380 1.410 248,981 +0.02(+1.44%)
Oct 13, 2017 1.400 1.430 1.350 1.390 311,122 -0.02(-1.42%)
Oct 12, 2017 1.400 1.500 1.380 1.410 532,453 +0.01(+0.71%)
Oct 11, 2017 1.370 1.430 1.360 1.400 276,367 +0.02(+1.45%)
Oct 10, 2017 1.410 1.430 1.330 1.380 1,004,380 -0.05(-3.50%)
Oct 09, 2017 1.500 1.510 1.430 1.430 529,187 -0.06(-4.03%)
Oct 06, 2017 1.510 1.526 1.450 1.490 281,611 -0.04(-2.61%)
Oct 05, 2017 1.500 1.550 1.430 1.530 485,352 +0.01(+0.66%)
Oct 04, 2017 1.600 1.610 1.520 1.520 387,850 -0.07(-4.40%)
Oct 03, 2017 1.530 1.630 1.530 1.590 1,181,578 +0.06(+3.92%)
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.