Enphase Energy Inc (NQ: ENPH )

168.25 +2.71 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 1.530 1.570 1.481 1.530 249,265 +0.01(+0.66%)
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%)
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.