Enphase Energy Inc (NQ: ENPH )

300.91 +5.09 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.85 34.87 31.81 32.29 4,895,500 +0.29(+0.91%)
Mar 30, 2020 32.76 33.00 30.75 32.00 3,890,460 -0.38(-1.17%)
Mar 27, 2020 34.05 34.50 31.27 32.38 5,179,100 -3.75(-10.38%)
Mar 26, 2020 37.65 40.53 34.58 36.13 6,271,891 -0.68(-1.85%)
Mar 25, 2020 36.92 40.72 34.50 36.81 9,274,609 +2.47(+7.19%)
Mar 24, 2020 30.84 35.26 30.80 34.34 7,678,626 +6.83(+24.83%)
Mar 23, 2020 26.36 28.00 23.40 27.51 5,988,337 +1.51(+5.81%)
Mar 20, 2020 27.68 31.47 26.00 26.00 9,510,700 -0.25(-0.95%)
Mar 19, 2020 24.00 27.22 21.49 26.25 7,229,402 +2.26(+9.42%)
Mar 18, 2020 26.50 28.75 22.48 23.99 8,520,796 -5.29(-18.07%)
Mar 17, 2020 28.07 31.65 26.00 29.28 6,854,594 +1.83(+6.67%)
Mar 16, 2020 27.57 31.92 23.70 27.45 8,281,174 -5.41(-16.46%)
Mar 13, 2020 36.25 37.30 31.56 32.86 7,449,600 -0.16(-0.48%)
Mar 12, 2020 34.40 37.39 33.00 33.02 9,784,311 -8.71(-20.87%)
Mar 11, 2020 44.12 45.26 39.65 41.73 5,510,133 -3.86(-8.47%)
Mar 10, 2020 47.16 47.82 43.47 45.59 5,291,369 +2.21(+5.09%)
Mar 09, 2020 45.77 48.47 42.00 43.38 7,793,765 -9.67(-18.23%)
Mar 06, 2020 55.34 57.32 51.44 53.05 6,601,300 -3.64(-6.42%)
Mar 05, 2020 52.54 59.00 51.77 56.69 8,219,044 +3.22(+6.02%)
Mar 04, 2020 52.31 54.00 51.51 53.47 6,577,459 +1.10(+2.10%)
Mar 03, 2020 52.41 54.64 51.10 52.37 6,927,738 +0.97(+1.89%)
Mar 02, 2020 50.46 52.52 48.15 51.40 7,149,280 +2.43(+4.96%)
Feb 28, 2020 45.61 50.22 45.56 48.97 7,396,100 +0.21(+0.43%)
Feb 27, 2020 48.81 51.25 45.99 48.76 9,348,893 -3.11(-6.00%)
Feb 26, 2020 49.27 53.80 48.79 51.87 8,123,929 +0.97(+1.91%)
Feb 25, 2020 57.00 57.01 50.11 50.90 11,320,022 -4.36(-7.89%)
Feb 24, 2020 54.59 58.75 54.00 55.26 9,327,590 -3.83(-6.48%)
Feb 21, 2020 57.80 59.15 56.74 59.09 7,630,900 +0.35(+0.60%)
Feb 20, 2020 56.47 58.95 54.14 58.74 21,820,444 +1.52(+2.66%)
Feb 19, 2020 47.51 57.57 47.30 57.22 35,323,412 +17.05(+42.44%)
Feb 18, 2020 40.38 41.29 39.75 40.17 7,282,707 -0.92(-2.24%)
Feb 14, 2020 41.15 42.39 40.98 41.09 4,912,400 -0.25(-0.60%)
Feb 13, 2020 40.05 41.59 39.12 41.34 6,963,240 -0.16(-0.39%)
Feb 12, 2020 40.05 41.52 39.77 41.50 5,707,414 +1.84(+4.64%)
Feb 11, 2020 39.26 40.25 38.69 39.66 5,552,417 +1.05(+2.72%)
Feb 10, 2020 37.87 38.64 37.80 38.61 4,551,987 +0.56(+1.47%)
Feb 07, 2020 38.00 38.88 37.69 38.05 4,404,900 -0.34(-0.89%)
Feb 06, 2020 37.10 38.65 36.40 38.39 5,824,934 +1.48(+4.01%)
Feb 05, 2020 37.68 38.01 35.30 36.91 6,720,322 +0.01(+0.03%)
Feb 04, 2020 33.80 36.94 33.23 36.90 9,829,952 +3.98(+12.09%)
Feb 03, 2020 31.69 33.23 31.58 32.92 5,511,333 +1.40(+4.44%)
Jan 31, 2020 33.35 33.43 31.25 31.52 5,097,900 -1.97(-5.88%)
Jan 30, 2020 31.99 33.84 31.67 33.49 4,290,779 +0.93(+2.86%)
Jan 29, 2020 32.57 33.08 31.70 32.56 4,337,493 +0.32(+0.99%)
Jan 28, 2020 30.61 32.34 30.06 32.24 4,240,079 +2.29(+7.65%)
Jan 27, 2020 31.56 31.64 29.43 29.95 6,826,912 -2.75(-8.41%)
Jan 24, 2020 32.29 33.28 31.95 32.70 5,103,200 +0.63(+1.96%)
Jan 23, 2020 31.59 32.40 30.91 32.07 2,683,898 +0.45(+1.42%)
Jan 22, 2020 31.50 32.30 31.34 31.62 3,612,148 +0.36(+1.15%)
Jan 21, 2020 31.61 31.69 30.63 31.26 3,336,464 -0.24(-0.76%)
Jan 17, 2020 30.97 31.85 30.73 31.50 3,807,300 +0.67(+2.17%)
Jan 16, 2020 30.15 30.91 30.13 30.83 3,208,115 +0.67(+2.22%)
Jan 15, 2020 29.98 30.37 29.16 30.16 4,241,725 -0.04(-0.13%)
Jan 14, 2020 30.91 30.94 29.54 30.20 6,406,565 -0.59(-1.92%)
Jan 13, 2020 30.94 31.89 30.53 30.79 12,390,280 +0.12(+0.39%)
Jan 10, 2020 31.56 32.00 30.37 30.67 5,651,000 -0.92(-2.91%)
Jan 09, 2020 31.62 32.37 30.96 31.59 6,544,405 +0.59(+1.90%)
Jan 08, 2020 29.68 31.50 29.44 31.00 5,446,131 +1.01(+3.37%)
Jan 07, 2020 29.82 30.20 28.66 29.99 5,363,150 +0.33(+1.11%)
Jan 06, 2020 29.05 29.66 27.83 29.66 4,628,766 +0.37(+1.26%)
Jan 03, 2020 28.79 29.73 28.38 29.29 4,812,500 -0.05(-0.17%)
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.