Enphase Energy Inc (NQ: ENPH )

198.39 -2.28 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.51 48.76 45.54 46.83 18,041,618 -2.16(-4.41%)
Apr 29, 2020 44.53 49.28 44.08 48.99 9,243,583 +5.99(+13.93%)
Apr 28, 2020 39.73 44.42 38.91 43.00 11,033,394 +5.79(+15.56%)
Apr 27, 2020 38.21 38.52 36.91 37.21 5,044,394 -0.52(-1.38%)
Apr 24, 2020 39.41 40.00 37.08 37.73 3,770,600 -1.75(-4.43%)
Apr 23, 2020 38.44 40.70 38.23 39.48 3,510,679 +1.24(+3.24%)
Apr 22, 2020 37.38 38.65 37.00 38.24 2,796,289 +2.73(+7.69%)
Apr 21, 2020 38.01 38.89 34.34 35.51 6,949,368 -3.50(-8.97%)
Apr 20, 2020 38.00 40.55 37.80 39.01 3,470,361 +0.05(+0.13%)
Apr 17, 2020 40.83 41.05 38.70 38.96 4,873,300 +0.17(+0.44%)
Apr 16, 2020 40.01 40.30 37.89 38.79 4,315,809 -0.82(-2.07%)
Apr 15, 2020 39.30 40.06 38.30 39.61 3,539,911 -1.79(-4.32%)
Apr 14, 2020 39.57 41.80 39.52 41.40 4,676,716 +3.62(+9.58%)
Apr 13, 2020 38.24 38.43 36.08 37.78 3,078,356 -0.28(-0.74%)
Apr 09, 2020 39.09 41.75 36.53 38.06 6,161,700 +0.13(+0.34%)
Apr 08, 2020 36.25 38.42 34.86 37.93 6,192,569 +2.89(+8.25%)
Apr 07, 2020 37.81 38.38 34.42 35.04 4,846,573 +0.99(+2.91%)
Apr 06, 2020 30.81 34.23 30.61 34.05 4,790,967 +5.36(+18.68%)
Apr 03, 2020 29.85 30.44 27.55 28.69 3,557,900 -1.23(-4.11%)
Apr 02, 2020 29.50 31.57 28.77 29.92 3,609,641 +0.15(+0.50%)
Apr 01, 2020 29.94 31.48 29.11 29.77 3,838,764 -2.52(-7.80%)
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%)
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.