Enphase Energy Inc (NQ: ENPH )

169.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.850 1.910 1.730 1.790 1,310,281 -0.11(-5.79%)
Feb 27, 2017 1.900 2.030 1.830 1.900 1,593,528 +0.04(+2.15%)
Feb 24, 2017 1.690 1.890 1.650 1.860 1,468,394 +0.17(+10.06%)
Feb 23, 2017 1.610 1.690 1.610 1.690 485,125 +0.08(+4.97%)
Feb 22, 2017 1.700 1.720 1.610 1.610 989,992 -0.08(-4.73%)
Feb 21, 2017 1.690 1.730 1.650 1.690 1,602,298 +0.05(+3.05%)
Feb 17, 2017 1.640 1.640 1.640 0 +0.03(+1.86%)
Feb 16, 2017 1.610 1.630 1.540 1.610 950,768 +0.01(+0.63%)
Feb 15, 2017 1.520 1.610 1.520 1.600 1,097,422 +0.10(+6.67%)
Feb 14, 2017 1.520 1.530 1.470 1.500 772,065 -0.01(-0.66%)
Feb 13, 2017 1.560 1.590 1.470 1.510 826,343 -0.05(-3.21%)
Feb 10, 2017 1.580 1.630 1.550 1.560 1,270,843 +0.00(+0.00%)
Feb 09, 2017 1.560 1.650 1.550 1.560 1,104,388 +0.02(+1.30%)
Feb 08, 2017 1.590 1.410 1.540 1,238,733 +0.09(+6.21%)
Feb 07, 2017 1.400 1.470 1.400 1.450 523,512 +0.03(+2.11%)
Feb 06, 2017 1.390 1.430 1.380 1.420 400,337 -0.01(-0.70%)
Feb 03, 2017 1.440 1.470 1.430 1.430 713,013 -0.04(-2.72%)
Feb 02, 2017 1.500 1.530 1.450 1.470 310,120 -0.04(-2.65%)
Feb 01, 2017 1.500 1.542 1.460 1.510 394,384 +0.02(+1.34%)
Jan 31, 2017 1.450 1.540 1.450 1.490 1,340,052 +0.00(+0.00%)
Jan 30, 2017 1.570 1.600 1.470 1.490 818,526 -0.11(-6.88%)
Jan 27, 2017 1.600 1.675 1.560 1.600 671,472 -0.04(-2.44%)
Jan 26, 2017 1.680 1.710 1.610 1.640 568,760 -0.07(-4.09%)
Jan 25, 2017 1.660 1.760 1.660 1.710 852,088 +0.05(+3.01%)
Jan 24, 2017 1.690 1.700 1.590 1.660 894,293 -0.04(-2.35%)
Jan 23, 2017 1.880 1.900 1.680 1.700 1,030,125 -0.15(-8.11%)
Jan 20, 2017 1.760 1.900 1.720 1.850 693,447 +0.07(+3.93%)
Jan 19, 2017 1.930 1.990 1.600 1.780 2,147,940 -0.11(-5.82%)
Jan 18, 2017 1.680 1.990 1.660 1.890 2,999,513 +0.24(+14.55%)
Jan 17, 2017 1.560 1.850 1.500 1.650 3,090,296 +0.11(+7.14%)
Jan 13, 2017 1.540 1.540 1.540 0 +0.18(+13.24%)
Jan 12, 2017 1.440 1.440 1.300 1.360 1,082,704 -0.08(-5.56%)
Jan 11, 2017 1.350 1.450 1.280 1.440 3,786,789 +0.31(+27.43%)
Jan 10, 2017 1.090 1.130 1.090 1.130 357,114 +0.02(+1.80%)
Jan 09, 2017 1.100 1.110 1.080 1.110 180,762 +0.00(+0.00%)
Jan 06, 2017 1.120 1.140 1.080 1.110 259,696 -0.01(-0.89%)
Jan 05, 2017 1.190 1.190 1.110 1.120 308,693 -0.03(-2.61%)
Jan 04, 2017 1.090 1.150 1.050 1.150 903,137 +0.10(+9.52%)
Jan 03, 2017 1.020 1.050 1.010 1.050 445,861 +0.04(+3.96%)
Dec 30, 2016 1.010 1.010 1.010 0 +0.04(+4.12%)
Dec 29, 2016 0.9593 0.9949 0.9500 0.9700 828,389 -0.01(-1.03%)
Dec 28, 2016 1.050 1.060 0.9500 0.9801 2,352,253 -0.08(-7.54%)
Dec 27, 2016 1.100 1.130 1.050 1.060 796,808 -0.07(-6.19%)
Dec 23, 2016 1.130 1.130 1.130 0 -0.10(-8.13%)
Dec 22, 2016 1.230 1.250 1.200 1.230 240,616 +0.02(+1.65%)
Dec 21, 2016 1.260 1.290 1.210 1.210 362,892 -0.06(-4.72%)
Dec 20, 2016 1.330 1.330 1.270 1.270 412,803 -0.03(-2.31%)
Dec 19, 2016 1.220 1.310 1.220 1.300 315,605 +0.06(+4.84%)
Dec 16, 2016 1.160 1.260 1.160 1.240 425,491 +0.06(+5.08%)
Dec 15, 2016 1.220 1.220 1.150 1.180 453,363 -0.02(-1.67%)
Dec 14, 2016 1.280 1.310 1.200 1.200 400,366 -0.08(-6.25%)
Dec 13, 2016 1.300 1.300 1.250 1.280 373,294 +0.03(+2.40%)
Dec 12, 2016 1.300 1.320 1.250 1.250 424,347 -0.07(-5.30%)
Dec 09, 2016 1.360 1.363 1.280 1.320 315,501 -0.02(-1.49%)
Dec 08, 2016 1.310 1.370 1.250 1.340 642,828 +0.02(+1.52%)
Dec 07, 2016 1.480 1.480 1.300 1.320 1,172,792 -0.05(-3.65%)
Dec 06, 2016 1.250 1.500 1.250 1.370 5,968,987 +0.22(+19.13%)
Dec 05, 2016 1.150 1.160 1.100 1.150 597,788 +0.01(+0.88%)
Dec 02, 2016 1.110 1.150 1.090 1.140 349,813 +0.03(+2.70%)
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.