Enphase Energy Inc (NQ: ENPH )

292.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.40 15.40 14.56 15.17 5,425,100 -0.60(-3.80%)
May 30, 2019 15.92 15.99 14.90 15.77 10,071,786 -0.52(-3.19%)
May 29, 2019 15.80 16.29 15.49 16.29 2,524,725 +0.48(+3.04%)
May 28, 2019 15.39 15.94 15.39 15.81 3,642,324 +0.45(+2.93%)
May 24, 2019 14.79 15.40 14.79 15.36 2,498,300 +0.68(+4.63%)
May 23, 2019 15.10 15.15 14.46 14.68 2,663,193 -0.54(-3.55%)
May 22, 2019 14.86 15.25 14.83 15.22 2,385,340 +0.34(+2.28%)
May 21, 2019 14.40 15.00 14.28 14.88 2,009,725 +0.57(+3.98%)
May 20, 2019 14.58 14.65 13.85 14.31 2,233,436 -0.34(-2.32%)
May 17, 2019 14.75 14.89 14.41 14.65 1,778,900 -0.17(-1.15%)
May 16, 2019 14.65 14.95 14.20 14.82 2,390,368 +0.24(+1.65%)
May 15, 2019 13.96 14.64 13.93 14.58 2,890,230 +0.56(+3.99%)
May 14, 2019 13.75 14.16 13.75 14.02 2,137,811 +0.33(+2.41%)
May 13, 2019 13.65 13.95 13.27 13.69 2,320,044 -0.33(-2.35%)
May 10, 2019 13.45 14.13 13.42 14.02 2,635,500 +0.46(+3.39%)
May 09, 2019 13.83 13.91 13.19 13.56 2,543,984 -0.37(-2.66%)
May 08, 2019 14.27 14.32 13.55 13.93 2,366,461 -0.28(-1.97%)
May 07, 2019 13.65 14.29 13.65 14.21 3,277,623 +0.46(+3.35%)
May 06, 2019 13.50 13.90 13.43 13.75 2,482,644 -0.08(-0.58%)
May 03, 2019 12.93 13.88 12.93 13.83 4,101,300 +0.90(+6.96%)
May 02, 2019 12.40 13.04 12.36 12.93 3,633,984 -0.05(-0.39%)
May 01, 2019 12.30 13.20 12.00 12.98 15,852,666 +2.94(+29.28%)
Apr 30, 2019 10.29 10.29 9.800 10.04 2,661,665 -0.17(-1.67%)
Apr 29, 2019 10.38 10.49 10.19 10.21 2,043,527 -0.22(-2.11%)
Apr 26, 2019 9.920 10.47 9.900 10.43 4,421,400 +0.52(+5.25%)
Apr 25, 2019 9.850 9.990 9.760 9.910 1,144,899 +0.08(+0.81%)
Apr 24, 2019 9.780 10.00 9.640 9.830 1,299,201 +0.08(+0.82%)
Apr 23, 2019 9.320 9.860 9.230 9.750 2,711,633 +0.47(+5.06%)
Apr 22, 2019 9.430 9.440 9.150 9.280 1,436,996 -0.17(-1.80%)
Apr 18, 2019 9.730 9.835 9.390 9.450 1,186,800 -0.28(-2.88%)
Apr 17, 2019 9.750 9.780 9.610 9.730 898,281 +0.07(+0.72%)
Apr 16, 2019 9.620 9.760 9.560 9.660 1,174,851 +0.07(+0.73%)
Apr 15, 2019 9.990 10.18 9.410 9.590 2,116,622 -0.34(-3.42%)
Apr 12, 2019 9.930 10.09 9.847 9.930 1,163,100 +0.13(+1.33%)
Apr 11, 2019 10.18 10.18 9.760 9.800 1,861,734 -0.35(-3.45%)
Apr 10, 2019 10.01 10.30 10.01 10.15 1,761,947 +0.12(+1.20%)
Apr 09, 2019 10.24 10.36 10.00 10.03 1,901,071 -0.21(-2.05%)
Apr 08, 2019 10.00 10.25 9.970 10.24 2,292,952 +0.40(+4.07%)
Apr 05, 2019 9.530 9.980 9.530 9.840 2,576,300 +0.32(+3.36%)
Apr 04, 2019 9.600 9.740 9.470 9.520 1,188,656 -0.17(-1.75%)
Apr 03, 2019 9.400 9.790 9.400 9.690 2,387,422 +0.34(+3.64%)
Apr 02, 2019 9.270 9.420 9.160 9.350 1,148,506 +0.09(+0.97%)
Apr 01, 2019 9.150 9.320 9.055 9.260 2,439,325 +0.03(+0.33%)
Mar 29, 2019 9.170 9.395 9.150 9.230 1,841,200 +0.15(+1.65%)
Mar 28, 2019 8.820 9.100 8.760 9.080 1,464,699 +0.28(+3.18%)
Mar 27, 2019 8.740 8.830 8.570 8.800 1,029,847 +0.09(+1.03%)
Mar 26, 2019 9.090 9.090 8.565 8.710 2,022,038 -0.32(-3.54%)
Mar 25, 2019 9.190 9.200 8.610 9.030 2,011,584 -0.16(-1.74%)
Mar 22, 2019 9.350 9.480 9.040 9.190 1,662,100 -0.19(-2.03%)
Mar 21, 2019 9.220 9.560 9.150 9.380 1,703,970 +0.20(+2.18%)
Mar 20, 2019 9.140 9.400 9.000 9.180 1,771,452 -0.02(-0.22%)
Mar 19, 2019 8.860 9.460 8.800 9.200 3,670,885 -0.47(-4.86%)
Mar 18, 2019 9.180 9.700 9.180 9.670 1,494,967 +0.62(+6.85%)
Mar 15, 2019 9.400 9.440 9.030 9.050 2,248,600 -0.33(-3.52%)
Mar 14, 2019 9.350 9.530 9.230 9.380 1,860,871 +0.02(+0.21%)
Mar 13, 2019 9.050 9.380 9.050 9.360 1,758,794 +0.36(+4.00%)
Mar 12, 2019 8.840 9.040 8.780 9.000 1,373,886 +0.16(+1.81%)
Mar 11, 2019 8.440 8.900 8.430 8.840 2,338,324 +0.38(+4.49%)
Mar 08, 2019 8.190 8.479 8.030 8.460 1,854,700 +0.17(+2.05%)
Mar 07, 2019 8.340 8.630 8.240 8.290 2,912,194 -0.09(-1.07%)
Mar 06, 2019 8.850 9.070 8.200 8.380 2,475,037 -0.32(-3.68%)
Mar 05, 2019 8.760 8.860 8.310 8.700 2,422,559 -0.08(-0.91%)
Mar 04, 2019 9.190 9.240 8.650 8.780 4,228,461 -0.32(-3.52%)
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.