Enphase Energy Inc (NQ: ENPH )

162.51 -7.04 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.770 3.840 3.690 3.770 125,816 -0.02(-0.53%)
Jan 30, 2013 3.750 3.850 3.670 3.790 95,830 +0.02(+0.53%)
Jan 29, 2013 3.660 3.850 3.570 3.770 167,676 +0.10(+2.72%)
Jan 28, 2013 3.700 3.720 3.510 3.670 149,148 -0.01(-0.27%)
Jan 25, 2013 3.750 3.750 3.650 3.680 74,336 -0.03(-0.81%)
Jan 24, 2013 3.700 3.795 3.499 3.710 162,350 -0.01(-0.27%)
Jan 23, 2013 3.780 3.790 3.720 3.720 51,388 -0.06(-1.59%)
Jan 22, 2013 3.800 3.840 3.710 3.780 100,003 +0.00(+0.00%)
Jan 18, 2013 3.910 3.970 3.750 3.780 105,309 -0.13(-3.32%)
Jan 17, 2013 3.840 3.930 3.800 3.910 157,938 +0.06(+1.56%)
Jan 16, 2013 3.870 3.890 3.810 3.850 48,225 +0.01(+0.26%)
Jan 15, 2013 3.780 3.915 3.750 3.840 96,368 +0.06(+1.59%)
Jan 14, 2013 3.800 3.830 3.721 3.780 116,966 +0.00(+0.00%)
Jan 11, 2013 3.720 3.820 3.670 3.780 115,684 +0.06(+1.61%)
Jan 10, 2013 3.740 3.800 3.690 3.720 98,725 -0.03(-0.80%)
Jan 09, 2013 3.810 3.810 3.600 3.750 134,474 +0.04(+1.08%)
Jan 08, 2013 3.800 3.810 3.702 3.710 68,309 -0.04(-1.07%)
Jan 07, 2013 3.900 3.900 3.640 3.750 202,256 -0.15(-3.85%)
Jan 04, 2013 3.760 3.980 3.700 3.900 221,124 +0.17(+4.56%)
Jan 03, 2013 3.840 3.880 3.660 3.730 155,369 -0.06(-1.58%)
Jan 02, 2013 3.730 3.800 3.690 3.790 234,573 +0.12(+3.27%)
Dec 31, 2012 3.570 3.830 3.513 3.670 185,293 +0.07(+1.94%)
Dec 28, 2012 3.520 3.640 3.350 3.600 249,196 +0.09(+2.56%)
Dec 27, 2012 3.080 3.970 3.080 3.510 373,305 +0.48(+15.84%)
Dec 26, 2012 3.080 3.130 2.930 3.030 64,408 -0.06(-1.94%)
Dec 24, 2012 3.000 3.120 2.940 3.090 33,463 +0.06(+1.98%)
Dec 21, 2012 3.090 3.100 2.895 3.030 303,445 -0.12(-3.81%)
Dec 20, 2012 3.200 3.290 3.100 3.150 123,274 -0.03(-0.94%)
Dec 19, 2012 3.470 3.470 3.040 3.180 187,339 -0.20(-5.92%)
Dec 18, 2012 3.360 3.440 3.220 3.380 129,416 +0.03(+0.90%)
Dec 17, 2012 3.320 3.390 3.210 3.350 75,034 +0.13(+4.04%)
Dec 14, 2012 2.950 3.360 2.950 3.220 161,127 +0.27(+9.15%)
Dec 13, 2012 3.030 3.110 2.910 2.950 57,405 -0.08(-2.64%)
Dec 12, 2012 2.910 3.390 2.910 3.030 213,084 +0.12(+4.12%)
Dec 11, 2012 2.570 2.930 2.510 2.910 123,958 +0.37(+14.57%)
Dec 10, 2012 2.650 2.670 2.530 2.540 96,747 -0.13(-4.87%)
Dec 07, 2012 2.750 3.000 2.600 2.670 106,134 -0.05(-1.84%)
Dec 06, 2012 2.760 3.300 2.600 2.720 140,469 -0.08(-2.86%)
Dec 05, 2012 3.010 3.080 2.730 2.800 108,339 -0.08(-2.78%)
Dec 04, 2012 2.980 3.090 2.830 2.880 82,447 +0.09(+3.23%)
Nov 30, 2012 2.600 2.830 2.550 2.790 148,429 +0.19(+7.31%)
Nov 29, 2012 2.550 2.770 2.550 2.600 125,138 +0.02(+0.78%)
Nov 28, 2012 2.700 2.720 2.540 2.580 127,426 -0.13(-4.80%)
Nov 27, 2012 2.860 2.860 2.680 2.710 101,442 -0.10(-3.56%)
Nov 26, 2012 2.580 2.860 2.580 2.810 87,845 +0.23(+8.91%)
Nov 23, 2012 2.780 2.780 2.550 2.580 56,394 -0.15(-5.49%)
Nov 21, 2012 2.620 2.829 2.430 2.730 194,625 +0.14(+5.41%)
Nov 20, 2012 2.310 2.650 2.250 2.590 256,023 +0.37(+16.67%)
Nov 19, 2012 2.040 2.260 2.020 2.220 215,751 +0.23(+11.56%)
Nov 16, 2012 2.020 2.200 1.920 1.990 233,685 -0.01(-0.50%)
Nov 15, 2012 2.110 2.265 1.940 2.000 284,080 -0.11(-5.21%)
Nov 14, 2012 2.860 2.860 2.060 2.110 273,070 -0.10(-4.52%)
Nov 13, 2012 2.430 2.430 2.100 2.210 351,929 -0.21(-8.68%)
Nov 12, 2012 2.700 2.700 2.370 2.420 157,366 -0.23(-8.68%)
Nov 09, 2012 2.630 2.800 2.492 2.650 502,876 +0.20(+8.16%)
Nov 08, 2012 3.320 3.720 2.370 2.450 576,841 -0.83(-25.30%)
Nov 07, 2012 3.570 3.570 3.200 3.280 115,400 -0.24(-6.82%)
Nov 06, 2012 3.330 3.750 3.300 3.520 129,893 +0.09(+2.62%)
Nov 05, 2012 3.270 3.506 3.260 3.430 81,012 +0.10(+3.00%)
Nov 02, 2012 3.640 3.640 3.310 3.330 47,661 -0.17(-4.86%)
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.