Enphase Energy Inc (NQ: ENPH )

301.13 +1.87 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.9600 0.9800 0.9200 0.9353 316,571 -0.03(-2.82%)
Jul 28, 2017 0.9626 0.9809 0.9225 0.9624 357,261 +0.01(+1.31%)
Jul 27, 2017 1.000 1.020 0.9300 0.9500 649,793 -0.06(-5.94%)
Jul 26, 2017 1.030 1.070 0.9600 1.010 1,175,530 +0.02(+2.02%)
Jul 25, 2017 0.9000 1.020 0.8999 0.9900 2,114,213 +0.10(+11.52%)
Jul 24, 2017 0.8700 0.9000 0.8600 0.8877 1,026,454 +0.02(+2.83%)
Jul 21, 2017 0.8500 0.8989 0.8300 0.8633 1,241,691 +0.02(+2.18%)
Jul 20, 2017 0.8000 0.8500 0.7955 0.8449 2,156,479 +0.04(+5.63%)
Jul 19, 2017 0.8000 0.8200 0.7850 0.7999 690,193 -0.00(-0.01%)
Jul 18, 2017 0.7907 0.8189 0.7902 0.8000 431,408 +0.01(+0.63%)
Jul 17, 2017 0.8270 0.8400 0.7900 0.7950 656,228 -0.03(-3.62%)
Jul 14, 2017 0.8165 0.8315 0.8123 0.8249 539,142 +0.01(+1.81%)
Jul 13, 2017 0.8100 0.8200 0.7900 0.8102 382,546 -0.01(-1.01%)
Jul 12, 2017 0.8306 0.8306 0.8000 0.8185 573,196 +0.03(+3.46%)
Jul 11, 2017 0.8200 0.8451 0.7800 0.7911 864,402 -0.04(-4.94%)
Jul 10, 2017 0.7912 0.8400 0.7890 0.8322 380,738 +0.03(+4.19%)
Jul 07, 2017 0.8535 0.8535 0.7800 0.7987 326,503 -0.02(-2.85%)
Jul 06, 2017 0.8000 0.8449 0.8000 0.8221 270,736 +0.00(+0.27%)
Jul 05, 2017 0.8595 0.8600 0.8100 0.8199 290,729 -0.04(-4.93%)
Jul 03, 2017 0.8650 0.8700 0.8500 0.8624 95,711 -0.00(-0.30%)
Jun 30, 2017 0.8525 0.8650 0.8330 0.8650 434,873 +0.02(+2.15%)
Jun 29, 2017 0.8500 0.8674 0.8235 0.8468 262,987 -0.02(-2.10%)
Jun 28, 2017 0.8300 0.8650 0.7617 0.8650 754,568 +0.02(+1.76%)
Jun 27, 2017 0.8500 0.8700 0.8250 0.8500 676,525 -0.00(-0.56%)
Jun 26, 2017 0.8800 0.8800 0.8500 0.8548 545,465 -0.03(-3.74%)
Jun 23, 2017 0.8880 0.8302 0.8880 534,951 +0.02(+2.30%)
Jun 22, 2017 0.8200 0.8691 0.8134 0.8680 952,245 +0.04(+4.91%)
Jun 21, 2017 0.8300 0.8410 0.8010 0.8274 689,221 -0.01(-1.43%)
Jun 20, 2017 0.9200 0.9200 0.8030 0.8394 2,122,607 +0.04(+5.21%)
Jun 19, 2017 0.8400 0.8400 0.7700 0.7978 799,756 +0.03(+3.61%)
Jun 16, 2017 0.8000 0.8110 0.7700 0.7700 883,670 -0.02(-2.54%)
Jun 15, 2017 0.7800 0.8168 0.7800 0.7901 541,021 -0.01(-0.79%)
Jun 14, 2017 0.8219 0.8300 0.7900 0.7964 766,830 -0.02(-2.87%)
Jun 13, 2017 0.7788 0.8300 0.7600 0.8199 604,281 +0.05(+6.09%)
Jun 12, 2017 0.7900 0.7984 0.7715 0.7728 221,512 -0.01(-1.11%)
Jun 09, 2017 0.7900 0.8100 0.7700 0.7815 347,144 -0.01(-1.69%)
Jun 08, 2017 0.7783 0.8000 0.7700 0.7949 399,995 +0.03(+3.91%)
Jun 07, 2017 0.7600 0.8200 0.7600 0.7650 560,273 +0.01(+1.32%)
Jun 06, 2017 0.7700 0.7989 0.7500 0.7550 421,912 -0.03(-3.25%)
Jun 05, 2017 0.8300 0.8500 0.7717 0.7804 691,446 -0.04(-5.29%)
Jun 02, 2017 0.7800 0.8296 0.7752 0.8240 838,940 +0.05(+6.30%)
Jun 01, 2017 0.7600 0.7770 0.7550 0.7752 491,988 +0.02(+2.00%)
May 31, 2017 0.7462 0.7860 0.7400 0.7600 1,012,289 +0.01(+1.33%)
May 30, 2017 0.7007 0.7545 0.7000 0.7500 727,978 +0.03(+4.25%)
May 26, 2017 0.7225 0.7448 0.7020 0.7194 414,922 -0.01(-1.09%)
May 25, 2017 0.7390 0.7390 0.7050 0.7273 340,115 -0.01(-1.01%)
May 24, 2017 0.7700 0.7700 0.7027 0.7347 491,529 -0.03(-3.99%)
May 23, 2017 0.8000 0.8700 0.7500 0.7652 1,431,392 -0.02(-2.51%)
May 22, 2017 0.7390 0.7990 0.7332 0.7849 2,211,761 +0.06(+8.41%)
May 19, 2017 0.7100 0.7410 0.7100 0.7240 941,499 +0.03(+3.58%)
May 18, 2017 0.7000 0.7100 0.6501 0.6990 754,514 -0.01(-1.80%)
May 17, 2017 0.7600 0.7700 0.7101 0.7118 1,110,142 -0.05(-6.95%)
May 16, 2017 0.7608 0.8000 0.7310 0.7650 1,354,712 -0.01(-1.23%)
May 15, 2017 0.8225 0.8600 0.7500 0.7745 2,988,241 -0.05(-6.18%)
May 12, 2017 0.9000 0.9290 0.8010 0.8255 2,507,668 -0.10(-10.38%)
May 11, 2017 1.070 1.080 0.9200 0.9211 7,973,259 -0.14(-13.10%)
May 10, 2017 1.050 1.150 1.050 1.060 1,354,977 -0.09(-7.83%)
May 09, 2017 1.170 1.180 1.130 1.150 622,555 -0.02(-1.71%)
May 08, 2017 1.190 1.190 1.120 1.170 360,396 +0.01(+0.86%)
May 05, 2017 1.140 1.160 1.110 1.160 481,346 +0.04(+3.57%)
May 04, 2017 1.200 1.210 1.120 1.120 582,572 -0.04(-3.45%)
May 03, 2017 1.220 1.250 1.140 1.160 685,145 -0.07(-5.69%)
May 02, 2017 1.200 1.235 1.100 1.230 799,483 +0.03(+2.50%)
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.