Enphase Energy Inc (NQ: ENPH )

170.52 +8.01 (+4.93%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.300 4.430 4.020 4.150 1,528,809 -0.11(-2.58%)
Apr 27, 2018 4.410 4.460 4.210 4.260 936,937 -0.12(-2.74%)
Apr 26, 2018 4.380 4.510 4.310 4.380 1,033,946 -0.01(-0.23%)
Apr 25, 2018 4.410 4.660 4.310 4.390 1,189,301 -0.07(-1.57%)
Apr 24, 2018 5.040 5.120 4.400 4.460 2,809,289 -0.50(-10.08%)
Apr 23, 2018 4.870 5.200 4.830 4.960 2,907,341 +0.05(+1.02%)
Apr 20, 2018 4.630 4.910 4.630 4.910 1,942,395 +0.33(+7.21%)
Apr 19, 2018 4.370 4.710 4.330 4.580 1,799,907 +0.33(+7.76%)
Apr 18, 2018 4.270 4.420 4.180 4.250 1,066,082 -0.01(-0.23%)
Apr 17, 2018 3.990 4.300 3.990 4.260 1,497,134 +0.30(+7.58%)
Apr 16, 2018 4.000 4.240 3.950 3.960 1,580,483 +0.02(+0.51%)
Apr 13, 2018 4.100 4.120 3.900 3.940 1,011,728 -0.13(-3.19%)
Apr 12, 2018 3.970 4.260 3.970 4.070 1,070,360 +0.11(+2.78%)
Apr 11, 2018 4.030 4.120 3.900 3.960 940,439 -0.04(-1.00%)
Apr 10, 2018 4.180 4.300 3.910 4.000 1,250,247 -0.15(-3.61%)
Apr 09, 2018 4.160 4.310 4.040 4.150 976,329 +0.01(+0.24%)
Apr 06, 2018 4.340 4.410 4.100 4.140 1,583,182 -0.22(-5.05%)
Apr 05, 2018 4.390 4.520 4.300 4.360 1,147,901 -0.06(-1.36%)
Apr 04, 2018 4.180 4.490 3.900 4.420 2,375,534 +0.18(+4.25%)
Apr 03, 2018 4.510 4.530 3.810 4.240 3,199,367 -0.27(-5.99%)
Apr 02, 2018 4.580 4.650 4.320 4.510 1,449,290 -0.06(-1.31%)
Mar 29, 2018 4.570 4.570 4.570 0 -0.02(-0.44%)
Mar 28, 2018 5.080 5.270 4.393 4.590 3,758,238 -0.49(-9.65%)
Mar 27, 2018 4.970 5.580 4.950 5.080 4,006,521 +0.16(+3.25%)
Mar 26, 2018 4.950 4.970 4.620 4.920 1,892,221 +0.09(+1.86%)
Mar 23, 2018 4.770 4.970 4.660 4.830 1,296,529 +0.10(+2.11%)
Mar 22, 2018 4.690 4.900 4.511 4.730 1,949,260 +0.02(+0.42%)
Mar 21, 2018 4.800 4.900 4.530 4.710 2,366,692 -0.05(-1.05%)
Mar 20, 2018 4.760 4.971 4.720 4.760 2,310,904 +0.02(+0.42%)
Mar 19, 2018 4.700 4.800 4.600 4.740 1,572,280 +0.02(+0.42%)
Mar 16, 2018 4.420 4.740 4.380 4.720 3,552,590 +0.31(+7.03%)
Mar 15, 2018 4.280 4.480 4.130 4.410 1,358,597 +0.16(+3.76%)
Mar 14, 2018 3.980 4.440 3.960 4.250 2,891,862 +0.27(+6.78%)
Mar 13, 2018 4.060 4.140 3.810 3.980 1,045,870 -0.07(-1.73%)
Mar 12, 2018 3.890 4.250 3.770 4.050 2,481,348 +0.18(+4.65%)
Mar 09, 2018 3.800 3.900 3.730 3.870 1,226,556 +0.08(+2.11%)
Mar 08, 2018 3.950 3.950 3.630 3.790 1,562,843 -0.13(-3.32%)
Mar 07, 2018 3.980 3.920 1,676,692 +0.07(+1.82%)
Mar 06, 2018 3.770 3.980 3.700 3.850 2,418,017 +0.14(+3.77%)
Mar 05, 2018 3.450 3.880 3.310 3.710 3,537,016 +0.28(+8.16%)
Mar 02, 2018 3.270 3.477 3.140 3.430 2,685,441 +0.12(+3.63%)
Mar 01, 2018 3.320 3.490 3.210 3.310 3,206,427 -0.01(-0.30%)
Feb 28, 2018 3.200 3.440 3.070 3.320 4,833,336 +0.53(+19.00%)
Feb 27, 2018 2.670 2.915 2.590 2.790 2,743,030 +0.11(+4.10%)
Feb 26, 2018 2.500 2.690 2.400 2.680 851,212 +0.21(+8.50%)
Feb 23, 2018 2.450 2.488 2.373 2.470 453,527 +0.04(+1.65%)
Feb 22, 2018 2.630 2.630 2.400 2.430 742,957 -0.20(-7.60%)
Feb 21, 2018 2.580 2.670 2.570 2.630 720,409 +0.08(+3.14%)
Feb 20, 2018 2.780 2.800 2.530 2.550 1,174,612 -0.27(-9.57%)
Feb 16, 2018 2.820 2.820 2.820 0 +0.06(+2.17%)
Feb 15, 2018 2.730 2.850 2.650 2.760 1,085,993 +0.09(+3.37%)
Feb 14, 2018 2.830 2.850 2.660 2.670 996,878 -0.18(-6.32%)
Feb 13, 2018 2.640 2.870 2.550 2.850 1,095,834 +0.19(+7.14%)
Feb 12, 2018 2.320 2.750 2.320 2.660 1,832,857 +0.37(+16.16%)
Feb 09, 2018 2.300 2.390 2.100 2.290 1,156,439 +0.01(+0.44%)
Feb 08, 2018 2.590 2.300 2.280 1,000,028 -0.25(-9.88%)
Feb 07, 2018 2.330 2.540 2.320 2.530 1,066,880 +0.22(+9.52%)
Feb 06, 2018 2.210 2.370 2.200 2.310 975,886 +0.02(+0.87%)
Feb 05, 2018 2.000 2.415 2.000 2.290 2,087,453 +0.22(+10.63%)
Feb 02, 2018 2.160 2.170 2.010 2.070 563,301 -0.10(-4.61%)
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.