Enphase Energy Inc (NQ: ENPH )

165.54 +9.37 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.810 7.960 7.710 7.720 217,807 -0.07(-0.90%)
May 30, 2013 8.050 8.231 7.690 7.790 457,508 -0.11(-1.39%)
May 29, 2013 8.310 8.330 7.810 7.900 406,212 -0.48(-5.73%)
May 28, 2013 8.300 8.690 8.260 8.380 236,766 +0.23(+2.82%)
May 24, 2013 8.070 8.330 8.070 8.150 0 -0.07(-0.85%)
May 23, 2013 8.120 8.450 7.840 8.220 0 -0.21(-2.49%)
May 22, 2013 9.000 9.100 8.150 8.430 343,950 -0.56(-6.23%)
May 21, 2013 9.360 9.740 8.950 8.990 0 -0.11(-1.21%)
May 20, 2013 9.090 9.400 8.900 9.100 0 +0.05(+0.55%)
May 17, 2013 9.050 9.250 8.860 9.050 0 +0.11(+1.23%)
May 16, 2013 9.270 9.270 8.550 8.940 430,811 -0.46(-4.89%)
May 15, 2013 9.650 9.650 9.206 9.400 0 +0.49(+5.50%)
May 13, 2013 8.000 9.000 7.680 8.910 0 +0.99(+12.50%)
May 10, 2013 7.950 8.070 7.630 7.920 0 +0.03(+0.38%)
May 09, 2013 7.450 7.950 7.290 7.890 0 +0.45(+6.05%)
May 08, 2013 7.910 7.950 7.150 7.440 0 -0.19(-2.49%)
May 07, 2013 7.900 7.950 7.520 7.630 0 -0.22(-2.80%)
May 06, 2013 7.760 8.000 7.730 7.850 0 +0.11(+1.42%)
May 03, 2013 7.590 7.900 7.380 7.740 0 +0.24(+3.20%)
May 02, 2013 7.000 7.550 6.980 7.500 0 +0.55(+7.91%)
May 01, 2013 6.920 7.010 6.560 6.950 0 -0.09(-1.28%)
Apr 30, 2013 7.190 7.210 6.560 7.040 0 -0.07(-0.98%)
Apr 29, 2013 7.320 7.580 7.000 7.110 386,636 -0.14(-1.93%)
Apr 26, 2013 7.218 7.380 6.700 7.250 526,319 +0.55(+8.21%)
Apr 25, 2013 6.240 6.770 6.040 6.700 459,811 +0.50(+8.06%)
Apr 24, 2013 5.970 6.280 5.900 6.200 234,231 +0.23(+3.85%)
Apr 23, 2013 5.890 6.100 5.749 5.970 163,232 +0.16(+2.75%)
Apr 22, 2013 5.680 5.900 5.550 5.810 129,191 +0.26(+4.68%)
Apr 19, 2013 5.500 5.700 5.500 5.550 95,096 +0.08(+1.46%)
Apr 18, 2013 5.630 5.890 5.430 5.470 116,708 -0.10(-1.80%)
Apr 17, 2013 5.910 5.910 5.500 5.570 129,187 -0.37(-6.23%)
Apr 16, 2013 5.390 5.990 5.255 5.940 346,928 +0.70(+13.36%)
Apr 15, 2013 5.900 5.988 5.170 5.240 451,893 -0.64(-10.88%)
Apr 12, 2013 5.890 5.980 5.750 5.880 138,774 -0.09(-1.51%)
Apr 11, 2013 6.110 6.170 5.800 5.970 237,059 -0.13(-2.13%)
Apr 10, 2013 6.190 6.355 5.920 6.100 305,595 -0.05(-0.81%)
Apr 09, 2013 5.810 6.250 5.680 6.150 463,062 +0.37(+6.40%)
Apr 08, 2013 6.100 6.210 5.660 5.780 308,495 -0.32(-5.25%)
Apr 05, 2013 6.150 6.281 6.070 6.100 111,374 -0.05(-0.81%)
Apr 04, 2013 5.690 6.170 5.690 6.150 241,741 +0.47(+8.27%)
Apr 03, 2013 5.900 5.900 5.540 5.680 288,811 -0.22(-3.73%)
Apr 02, 2013 5.900 6.240 5.800 5.900 160,067 +0.04(+0.68%)
Apr 01, 2013 6.130 6.130 5.740 5.860 264,366 -0.34(-5.48%)
Mar 28, 2013 6.450 6.450 6.110 6.200 227,476 -0.22(-3.43%)
Mar 27, 2013 6.140 6.680 5.760 6.420 768,136 -0.10(-1.53%)
Mar 26, 2013 6.530 6.700 6.280 6.520 378,841 +0.06(+0.93%)
Mar 25, 2013 6.050 6.550 6.010 6.460 398,201 +0.50(+8.39%)
Mar 22, 2013 6.140 6.140 5.900 5.960 209,541 -0.08(-1.32%)
Mar 21, 2013 5.930 6.450 5.900 6.040 429,704 +0.02(+0.33%)
Mar 20, 2013 5.830 6.170 5.650 6.020 174,041 +0.22(+3.79%)
Mar 19, 2013 5.700 5.900 5.510 5.800 229,057 +0.20(+3.57%)
Mar 18, 2013 5.900 5.970 5.500 5.600 300,132 -0.27(-4.60%)
Mar 15, 2013 5.940 6.000 5.760 5.870 300,210 -0.05(-0.84%)
Mar 14, 2013 5.500 5.980 5.500 5.920 348,065 +0.42(+7.64%)
Mar 13, 2013 5.900 6.250 5.400 5.500 361,088 -0.38(-6.46%)
Mar 12, 2013 5.180 6.300 5.110 5.880 716,301 +0.68(+13.08%)
Mar 11, 2013 5.060 5.250 4.860 5.200 222,690 -0.04(-0.76%)
Mar 08, 2013 4.770 5.320 4.730 5.240 270,314 +0.48(+10.08%)
Mar 07, 2013 4.900 5.050 4.740 4.760 171,153 -0.16(-3.25%)
Mar 06, 2013 4.880 5.170 4.840 4.920 316,025 +0.04(+0.82%)
Mar 05, 2013 4.660 4.950 4.660 4.880 234,081 +0.21(+4.50%)
Mar 04, 2013 4.750 4.920 4.560 4.670 236,315 -0.08(-1.68%)
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.