Enphase Energy Inc (NQ: ENPH )

190.65 -15.52 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.300 6.370 5.655 5.730 3,371,729 -0.50(-8.03%)
May 30, 2018 5.880 6.300 5.730 6.230 3,743,421 +0.38(+6.50%)
May 29, 2018 5.690 5.900 5.530 5.850 1,813,837 +0.24(+4.28%)
May 25, 2018 5.610 5.610 5.610 0 -0.19(-3.28%)
May 24, 2018 5.700 5.830 5.540 5.800 2,304,129 +0.15(+2.65%)
May 23, 2018 5.540 6.120 5.540 5.650 3,640,982 +0.11(+1.99%)
May 22, 2018 5.480 5.570 5.327 5.540 1,628,037 +0.04(+0.73%)
May 21, 2018 5.490 5.640 5.420 5.500 1,168,325 +0.16(+3.00%)
May 18, 2018 5.560 5.575 5.210 5.340 1,932,308 -0.19(-3.44%)
May 17, 2018 5.700 5.850 5.350 5.530 3,105,289 -0.07(-1.25%)
May 16, 2018 5.410 6.040 5.320 5.600 5,209,221 +0.30(+5.66%)
May 15, 2018 5.150 5.330 5.150 5.300 1,580,922 +0.12(+2.32%)
May 14, 2018 5.150 5.327 5.130 5.180 1,508,681 +0.09(+1.77%)
May 11, 2018 5.210 5.210 4.880 5.090 1,765,348 -0.12(-2.30%)
May 10, 2018 4.720 5.410 4.680 5.210 4,707,242 +0.53(+11.32%)
May 09, 2018 4.520 4.720 4.390 4.680 1,489,444 +0.19(+4.23%)
May 08, 2018 4.590 4.641 4.390 4.490 1,214,418 -0.10(-2.18%)
May 07, 2018 4.360 4.600 4.320 4.590 1,528,639 +0.29(+6.74%)
May 04, 2018 4.520 4.560 4.280 4.300 1,237,090 -0.20(-4.44%)
May 03, 2018 4.630 4.630 4.320 4.500 1,925,416 -0.13(-2.81%)
May 02, 2018 4.300 4.839 4.210 4.630 3,267,013 +0.57(+14.04%)
May 01, 2018 4.120 4.189 3.950 4.060 1,751,354 -0.09(-2.17%)
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%)
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.