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, 2015 13.10 13.56 13.07 13.19 604,434 -0.03(-0.23%)
Mar 30, 2015 13.21 13.31 12.65 13.22 1,155,851 +0.13(+0.99%)
Mar 27, 2015 12.55 13.21 12.44 13.09 1,035,810 +0.86(+7.03%)
Mar 26, 2015 11.88 12.82 11.88 12.23 1,057,751 +0.36(+3.03%)
Mar 25, 2015 12.35 12.54 11.71 11.87 843,701 -0.38(-3.10%)
Mar 24, 2015 12.67 12.84 12.21 12.25 919,852 -0.35(-2.78%)
Mar 23, 2015 12.87 12.87 12.09 12.60 900,588 +0.12(+0.96%)
Mar 20, 2015 12.94 13.00 12.17 12.48 1,282,334 -0.39(-3.03%)
Mar 19, 2015 12.68 13.00 12.65 12.87 660,056 +0.20(+1.58%)
Mar 18, 2015 13.10 13.26 12.63 12.67 955,917 -0.58(-4.38%)
Mar 17, 2015 12.97 13.26 12.97 13.25 946,477 +0.16(+1.22%)
Mar 16, 2015 13.11 13.59 13.00 13.09 684,814 -0.16(-1.21%)
Mar 13, 2015 13.18 13.40 13.00 13.25 529,416 -0.02(-0.15%)
Mar 12, 2015 12.80 13.30 12.61 13.27 1,075,542 +0.76(+6.08%)
Mar 11, 2015 13.16 13.41 12.38 12.51 1,242,963 -0.59(-4.50%)
Mar 10, 2015 14.04 14.14 12.77 13.10 1,160,238 -1.08(-7.62%)
Mar 09, 2015 15.23 15.23 13.85 14.18 828,100 -0.92(-6.09%)
Mar 06, 2015 14.30 15.25 14.27 15.10 1,283,786 +0.77(+5.37%)
Mar 05, 2015 13.74 14.50 13.68 14.33 743,937 +0.72(+5.29%)
Mar 04, 2015 13.32 13.88 13.29 13.61 535,713 +0.24(+1.80%)
Mar 03, 2015 13.77 13.88 13.31 13.37 414,602 -0.44(-3.19%)
Mar 02, 2015 13.86 14.02 13.48 13.81 514,834 +0.03(+0.22%)
Feb 27, 2015 13.64 13.85 13.42 13.78 401,401 +0.17(+1.25%)
Feb 26, 2015 13.59 13.86 13.30 13.61 474,748 -0.26(-1.87%)
Feb 25, 2015 13.91 14.00 13.70 13.87 380,209 +0.10(+0.73%)
Feb 24, 2015 13.78 14.19 13.56 13.77 726,235 +0.26(+1.92%)
Feb 23, 2015 13.31 13.70 13.17 13.51 607,252 +0.21(+1.58%)
Feb 20, 2015 13.14 13.40 13.14 13.30 729,216 -0.28(-2.06%)
Feb 19, 2015 13.76 14.03 12.87 13.58 1,283,162 -0.48(-3.45%)
Feb 18, 2015 15.20 15.20 13.26 14.06 2,638,338 +0.14(+1.04%)
Feb 17, 2015 15.00 15.00 13.67 13.92 1,089,175 -1.23(-8.12%)
Feb 13, 2015 14.93 15.15 15.15 15.15 582,400 +0.37(+2.50%)
Feb 12, 2015 14.91 15.05 14.61 14.78 613,996 -0.01(-0.07%)
Feb 11, 2015 14.38 14.94 14.33 14.79 688,999 +0.33(+2.28%)
Feb 10, 2015 14.68 14.68 14.11 14.46 502,693 -0.01(-0.07%)
Feb 09, 2015 13.85 14.78 13.64 14.47 852,454 +0.61(+4.40%)
Feb 06, 2015 13.58 13.98 13.40 13.86 444,372 +0.28(+2.06%)
Feb 05, 2015 13.46 13.65 13.23 13.58 383,160 +0.28(+2.11%)
Feb 04, 2015 13.50 13.73 13.10 13.30 539,314 -0.36(-2.64%)
Feb 03, 2015 13.23 14.08 13.17 13.66 977,801 +0.49(+3.72%)
Feb 02, 2015 12.40 13.29 12.24 13.17 573,252 +0.78(+6.30%)
Jan 30, 2015 12.85 13.12 12.30 12.39 577,085 -0.59(-4.55%)
Jan 29, 2015 12.20 13.35 11.86 12.98 918,324 +0.89(+7.36%)
Jan 28, 2015 12.15 12.39 11.93 12.09 509,090 -0.04(-0.33%)
Jan 27, 2015 11.65 12.14 11.50 12.13 672,871 +0.02(+0.17%)
Jan 26, 2015 11.84 12.37 11.64 12.11 741,810 +0.27(+2.28%)
Jan 23, 2015 11.03 11.90 10.91 11.84 991,972 +0.83(+7.54%)
Jan 22, 2015 10.51 11.02 10.40 11.01 786,106 +0.58(+5.56%)
Jan 21, 2015 10.46 10.85 10.39 10.43 558,540 -0.17(-1.60%)
Jan 20, 2015 10.69 10.89 10.32 10.60 485,407 -0.18(-1.67%)
Jan 16, 2015 10.35 10.80 10.20 10.78 977,920 +0.51(+4.97%)
Jan 15, 2015 10.90 11.01 10.20 10.27 893,215 -0.54(-5.00%)
Jan 14, 2015 10.87 11.57 10.71 10.81 1,226,520 -0.22(-1.99%)
Jan 13, 2015 11.01 11.64 10.88 11.03 1,084,225 +0.12(+1.10%)
Jan 12, 2015 11.56 11.81 10.87 10.91 1,055,940 -0.62(-5.38%)
Jan 09, 2015 11.73 12.38 11.50 11.53 951,927 -0.20(-1.71%)
Jan 08, 2015 11.81 12.35 11.55 11.73 908,875 +0.33(+2.89%)
Jan 07, 2015 12.41 12.48 11.25 11.40 2,316,855 -1.54(-11.90%)
Jan 06, 2015 13.92 14.14 12.41 12.94 922,002 -0.94(-6.77%)
Jan 05, 2015 14.04 14.54 13.88 13.88 720,276 -0.33(-2.32%)
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.