Enphase Energy Inc (NQ: ENPH )

158.11 +7.08 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.810 9.820 9.450 9.470 674,462 -0.35(-3.56%)
May 28, 2015 9.950 10.10 9.660 9.820 597,076 -0.08(-0.81%)
May 27, 2015 9.790 9.930 9.570 9.900 518,448 +0.11(+1.12%)
May 26, 2015 9.910 10.12 9.670 9.790 452,477 -0.16(-1.61%)
May 22, 2015 10.00 9.950 9.950 9.950 792,700 -0.06(-0.60%)
May 21, 2015 10.10 10.15 9.760 10.01 774,650 -0.08(-0.79%)
May 20, 2015 10.39 10.54 9.960 10.09 744,786 -0.28(-2.70%)
May 19, 2015 11.20 11.50 10.22 10.37 1,643,228 -0.34(-3.17%)
May 18, 2015 10.41 10.82 10.37 10.71 997,185 +0.17(+1.61%)
May 15, 2015 10.34 10.62 9.810 10.54 1,201,553 +0.45(+4.46%)
May 14, 2015 9.890 10.10 9.310 10.09 1,146,860 +0.27(+2.75%)
May 13, 2015 10.25 10.43 9.750 9.820 1,265,557 -0.38(-3.73%)
May 12, 2015 10.43 10.52 10.06 10.20 750,919 -0.38(-3.59%)
May 11, 2015 10.34 10.74 10.10 10.58 1,040,892 +0.32(+3.12%)
May 08, 2015 11.00 11.06 9.935 10.26 2,085,276 -0.66(-6.04%)
May 07, 2015 10.78 11.20 10.70 10.92 1,416,385 +0.30(+2.82%)
May 06, 2015 11.38 11.52 10.39 10.62 3,469,994 -1.49(-12.30%)
May 05, 2015 12.21 12.50 11.85 12.11 1,283,746 -0.07(-0.57%)
May 04, 2015 12.89 12.90 12.10 12.18 1,169,230 -0.57(-4.47%)
May 01, 2015 12.39 13.14 11.99 12.75 1,302,490 +0.18(+1.43%)
Apr 30, 2015 12.81 12.96 12.31 12.57 806,204 -0.28(-2.18%)
Apr 29, 2015 13.11 13.26 12.76 12.85 418,954 -0.36(-2.73%)
Apr 28, 2015 13.05 13.32 12.81 13.21 636,456 +0.21(+1.62%)
Apr 27, 2015 13.54 13.60 12.85 13.00 668,330 -0.47(-3.49%)
Apr 24, 2015 13.94 13.95 13.32 13.47 488,149 -0.43(-3.09%)
Apr 23, 2015 13.34 13.98 13.34 13.90 617,391 +0.52(+3.89%)
Apr 22, 2015 13.38 13.51 13.10 13.38 302,377 +0.03(+0.22%)
Apr 21, 2015 13.35 13.60 13.31 13.35 231,675 +0.04(+0.30%)
Apr 20, 2015 13.70 13.72 13.14 13.31 495,759 -0.34(-2.49%)
Apr 17, 2015 13.93 14.00 13.40 13.65 620,148 -0.34(-2.43%)
Apr 16, 2015 13.60 14.17 13.31 13.99 708,881 +0.34(+2.49%)
Apr 15, 2015 13.60 13.96 13.49 13.65 897,907 +0.63(+4.84%)
Apr 14, 2015 13.34 13.45 12.96 13.02 494,344 -0.33(-2.47%)
Apr 13, 2015 13.24 13.56 13.22 13.35 232,275 +0.12(+0.91%)
Apr 10, 2015 13.26 13.38 13.10 13.23 337,016 +0.01(+0.08%)
Apr 09, 2015 12.96 13.24 12.76 13.22 274,577 +0.31(+2.40%)
Apr 08, 2015 13.22 13.29 12.71 12.91 565,882 -0.36(-2.71%)
Apr 07, 2015 13.30 13.34 12.94 13.27 539,820 +0.32(+2.47%)
Apr 06, 2015 13.27 13.52 12.89 12.95 369,740 -0.41(-3.07%)
Apr 02, 2015 13.01 13.36 13.36 13.36 559,500 +0.29(+2.22%)
Apr 01, 2015 13.21 13.48 12.70 13.07 664,597 -0.12(-0.91%)
Mar 31, 2015 13.10 13.56 13.07 13.19 604,434 -0.03(-0.23%)
Mar 30, 2015 13.21 13.31 12.65 13.22 1,155,851 +0.13(+0.99%)
Mar 27, 2015 12.55 13.21 12.44 13.09 1,035,810 +0.86(+7.03%)
Mar 26, 2015 11.88 12.82 11.88 12.23 1,057,751 +0.36(+3.03%)
Mar 25, 2015 12.35 12.54 11.71 11.87 843,701 -0.38(-3.10%)
Mar 24, 2015 12.67 12.84 12.21 12.25 919,852 -0.35(-2.78%)
Mar 23, 2015 12.87 12.87 12.09 12.60 900,588 +0.12(+0.96%)
Mar 20, 2015 12.94 13.00 12.17 12.48 1,282,334 -0.39(-3.03%)
Mar 19, 2015 12.68 13.00 12.65 12.87 660,056 +0.20(+1.58%)
Mar 18, 2015 13.10 13.26 12.63 12.67 955,917 -0.58(-4.38%)
Mar 17, 2015 12.97 13.26 12.97 13.25 946,477 +0.16(+1.22%)
Mar 16, 2015 13.11 13.59 13.00 13.09 684,814 -0.16(-1.21%)
Mar 13, 2015 13.18 13.40 13.00 13.25 529,416 -0.02(-0.15%)
Mar 12, 2015 12.80 13.30 12.61 13.27 1,075,542 +0.76(+6.08%)
Mar 11, 2015 13.16 13.41 12.38 12.51 1,242,963 -0.59(-4.50%)
Mar 10, 2015 14.04 14.14 12.77 13.10 1,160,238 -1.08(-7.62%)
Mar 09, 2015 15.23 15.23 13.85 14.18 828,100 -0.92(-6.09%)
Mar 06, 2015 14.30 15.25 14.27 15.10 1,283,786 +0.77(+5.37%)
Mar 05, 2015 13.74 14.50 13.68 14.33 743,937 +0.72(+5.29%)
Mar 04, 2015 13.32 13.88 13.29 13.61 535,713 +0.24(+1.80%)
Mar 03, 2015 13.77 13.88 13.31 13.37 414,602 -0.44(-3.19%)
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.