Enphase Energy Inc (NQ: ENPH )

247.42 USD -7.68 (-3.01%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.570 3.770 3.465 3.670 77,860 +0.16(+4.56%)
Oct 26, 2012 3.630 3.510 3.510 3.510 33,000 -0.13(-3.57%)
Oct 25, 2012 3.550 3.690 3.530 3.640 41,934 +0.15(+4.30%)
Oct 24, 2012 3.460 3.590 3.370 3.490 19,057 +0.07(+2.05%)
Oct 23, 2012 3.480 3.480 3.300 3.420 55,225 -0.28(-7.57%)
Oct 19, 2012 3.650 3.840 3.400 3.700 163,176 +0.00(+0.00%)
Oct 18, 2012 3.790 3.800 3.660 3.700 67,648 -0.06(-1.60%)
Oct 17, 2012 3.670 3.850 3.510 3.760 128,736 +0.14(+3.87%)
Oct 16, 2012 3.840 3.870 3.590 3.620 280,444 -0.18(-4.74%)
Oct 15, 2012 3.680 3.868 3.630 3.800 165,981 +0.17(+4.68%)
Oct 12, 2012 3.340 3.680 3.250 3.630 163,472 +0.31(+9.34%)
Oct 11, 2012 3.200 3.350 3.080 3.320 367,727 +0.17(+5.40%)
Oct 10, 2012 3.370 3.370 3.080 3.150 147,549 -0.18(-5.41%)
Oct 09, 2012 3.640 3.690 3.220 3.330 206,476 -0.31(-8.52%)
Oct 08, 2012 3.660 3.750 3.550 3.640 134,667 -0.01(-0.27%)
Oct 05, 2012 3.850 3.920 3.620 3.650 86,676 -0.20(-5.19%)
Oct 04, 2012 3.950 3.950 3.780 3.850 82,263 -0.09(-2.28%)
Oct 03, 2012 3.890 4.090 3.850 3.940 93,227 +0.10(+2.60%)
Oct 02, 2012 3.940 4.065 3.805 3.840 155,004 -0.05(-1.29%)
Oct 01, 2012 4.200 4.290 3.880 3.890 242,756 -0.25(-6.04%)
Sep 28, 2012 4.500 4.510 4.050 4.140 343,441 -0.46(-10.00%)
Sep 27, 2012 4.810 4.810 4.580 4.600 303,253 -0.15(-3.16%)
Sep 26, 2012 4.790 4.880 4.680 4.750 123,288 +0.00(+0.00%)
Sep 25, 2012 4.920 4.920 4.700 4.750 256,097 -0.13(-2.66%)
Sep 24, 2012 5.090 5.170 4.660 4.880 94,113 -0.23(-4.50%)
Sep 21, 2012 5.210 5.220 5.110 5.110 117,929 -0.01(-0.20%)
Sep 20, 2012 5.050 5.210 5.050 5.120 95,061 +0.01(+0.20%)
Sep 19, 2012 5.010 5.250 4.980 5.110 162,716 +0.14(+2.82%)
Sep 18, 2012 5.010 5.140 4.952 4.970 81,052 -0.02(-0.40%)
Sep 17, 2012 5.160 5.180 4.990 4.990 118,721 -0.23(-4.41%)
Sep 14, 2012 4.930 5.240 4.930 5.220 90,495 +0.32(+6.53%)
Sep 13, 2012 4.890 5.020 4.830 4.900 99,713 +0.06(+1.24%)
Sep 12, 2012 4.680 4.850 4.600 4.840 63,747 +0.16(+3.42%)
Sep 11, 2012 4.680 4.810 4.660 4.680 50,882 +0.07(+1.52%)
Sep 10, 2012 4.550 4.870 4.550 4.610 112,476 +0.08(+1.77%)
Sep 07, 2012 5.020 5.020 4.320 4.530 537,380 -0.45(-9.04%)
Sep 06, 2012 5.330 5.330 4.950 4.980 167,908 -0.30(-5.68%)
Sep 05, 2012 4.980 5.390 4.830 5.280 208,069 +0.32(+6.45%)
Sep 04, 2012 4.980 5.100 4.830 4.960 198,640 +0.00(+0.00%)
Aug 31, 2012 4.990 4.990 4.910 4.960 62,846 +0.06(+1.22%)
Aug 30, 2012 5.370 5.370 4.890 4.900 139,341 -0.21(-4.11%)
Aug 29, 2012 5.060 5.230 5.040 5.110 90,905 +0.01(+0.20%)
Aug 27, 2012 4.980 5.190 4.928 5.100 47,894 +0.16(+3.24%)
Aug 24, 2012 4.960 5.080 4.880 4.940 94,569 -0.03(-0.60%)
Aug 23, 2012 4.990 5.090 4.880 4.970 53,045 -0.03(-0.60%)
Aug 22, 2012 5.050 5.125 4.990 5.000 69,457 -0.14(-2.72%)
Aug 21, 2012 5.250 5.360 5.000 5.140 95,639 -0.09(-1.72%)
Aug 20, 2012 5.320 5.320 5.030 5.230 38,994 -0.03(-0.57%)
Aug 17, 2012 5.100 5.330 5.070 5.260 96,441 +0.20(+3.95%)
Aug 16, 2012 5.040 5.180 5.000 5.060 35,047 +0.02(+0.40%)
Aug 15, 2012 5.170 5.210 4.660 5.040 153,492 -0.13(-2.51%)
Aug 14, 2012 5.070 5.320 5.060 5.170 128,618 +0.10(+1.97%)
Aug 13, 2012 5.650 5.720 5.010 5.070 144,988 -0.56(-9.95%)
Aug 10, 2012 5.580 5.861 5.552 5.630 90,773 +0.07(+1.26%)
Aug 09, 2012 5.430 5.750 5.190 5.560 211,136 +0.49(+9.66%)
Aug 08, 2012 6.590 6.590 4.810 5.070 632,941 -1.60(-23.99%)
Aug 07, 2012 6.250 6.890 6.220 6.670 194,500 +0.34(+5.37%)
Aug 06, 2012 6.020 6.330 5.988 6.330 28,803 +0.30(+4.98%)
Aug 03, 2012 5.890 6.060 5.650 6.030 26,806 +0.25(+4.33%)
Aug 02, 2012 5.630 5.890 5.612 5.780 23,886 +0.14(+2.48%)
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.