Enphase Energy Inc (NQ: ENPH )

119.97 USD -1.78 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.35 33.43 31.25 31.52 5,097,900 -1.97(-5.88%)
Jan 30, 2020 31.99 33.84 31.67 33.49 4,290,779 +0.93(+2.86%)
Jan 29, 2020 32.57 33.08 31.70 32.56 4,337,493 +0.32(+0.99%)
Jan 28, 2020 30.61 32.34 30.06 32.24 4,240,079 +2.29(+7.65%)
Jan 27, 2020 31.56 31.64 29.43 29.95 6,826,912 -2.75(-8.41%)
Jan 24, 2020 32.29 33.28 31.95 32.70 5,103,200 +0.63(+1.96%)
Jan 23, 2020 31.59 32.40 30.91 32.07 2,683,898 +0.45(+1.42%)
Jan 22, 2020 31.50 32.30 31.34 31.62 3,612,148 +0.36(+1.15%)
Jan 21, 2020 31.61 31.69 30.63 31.26 3,336,464 -0.24(-0.76%)
Jan 17, 2020 30.97 31.85 30.73 31.50 3,807,300 +0.67(+2.17%)
Jan 16, 2020 30.15 30.91 30.13 30.83 3,208,115 +0.67(+2.22%)
Jan 15, 2020 29.98 30.37 29.16 30.16 4,241,725 -0.04(-0.13%)
Jan 14, 2020 30.91 30.94 29.54 30.20 6,406,565 -0.59(-1.92%)
Jan 13, 2020 30.94 31.89 30.53 30.79 12,390,280 +0.12(+0.39%)
Jan 10, 2020 31.56 32.00 30.37 30.67 5,651,000 -0.92(-2.91%)
Jan 09, 2020 31.62 32.37 30.96 31.59 6,544,405 +0.59(+1.90%)
Jan 08, 2020 29.68 31.50 29.44 31.00 5,446,131 +1.01(+3.37%)
Jan 07, 2020 29.82 30.20 28.66 29.99 5,363,150 +0.33(+1.11%)
Jan 06, 2020 29.05 29.66 27.83 29.66 4,628,766 +0.37(+1.26%)
Jan 03, 2020 28.79 29.73 28.38 29.29 4,812,500 -0.05(-0.17%)
Jan 02, 2020 26.37 29.35 26.04 29.34 7,775,353 +3.21(+12.28%)
Dec 31, 2019 25.16 26.19 24.75 26.13 3,590,000 +0.76(+3.00%)
Dec 30, 2019 26.71 26.85 25.23 25.37 4,306,529 -1.38(-5.18%)
Dec 27, 2019 27.35 27.49 26.54 26.75 2,810,800 -0.59(-2.14%)
Dec 26, 2019 27.16 27.58 26.58 27.34 3,878,832 +0.32(+1.18%)
Dec 24, 2019 26.89 27.17 26.59 27.02 1,922,500 +0.21(+0.78%)
Dec 23, 2019 25.95 27.03 25.84 26.81 4,861,828 +0.87(+3.35%)
Dec 20, 2019 26.05 26.43 25.59 25.94 4,582,600 -0.02(-0.08%)
Dec 19, 2019 25.80 26.63 25.80 25.96 5,698,867 +0.22(+0.85%)
Dec 18, 2019 25.97 26.50 24.89 25.74 4,578,497 -0.11(-0.43%)
Dec 17, 2019 25.74 26.13 25.45 25.85 4,908,749 +0.09(+0.35%)
Dec 16, 2019 25.00 25.95 24.53 25.76 6,116,696 +1.14(+4.63%)
Dec 13, 2019 23.90 25.50 23.90 24.62 6,524,100 +0.94(+3.97%)
Dec 12, 2019 24.30 25.29 23.65 23.68 6,146,372 -0.53(-2.19%)
Dec 11, 2019 24.12 24.77 23.93 24.21 4,647,917 +0.19(+0.79%)
Dec 10, 2019 23.98 24.31 23.27 24.02 5,230,052 -0.02(-0.08%)
Dec 09, 2019 24.15 24.56 23.67 24.04 3,889,809 -0.07(-0.29%)
Dec 06, 2019 23.46 24.17 23.02 24.11 3,876,700 +0.74(+3.17%)
Dec 05, 2019 24.31 24.58 22.82 23.37 5,528,554 -0.90(-3.71%)
Dec 04, 2019 23.93 24.71 23.29 24.27 5,584,721 +0.53(+2.23%)
Dec 03, 2019 22.56 24.14 22.33 23.74 9,657,428 +1.67(+7.57%)
Dec 02, 2019 21.87 22.34 21.08 22.07 4,396,032 +0.20(+0.91%)
Nov 29, 2019 23.04 23.38 21.37 21.87 4,225,800 -1.17(-5.08%)
Nov 27, 2019 21.45 23.09 21.31 23.04 6,323,300 +1.53(+7.11%)
Nov 26, 2019 21.17 21.82 20.77 21.51 4,129,963 +0.36(+1.70%)
Nov 25, 2019 19.31 21.21 19.25 21.15 8,306,429 +1.78(+9.19%)
Nov 22, 2019 18.96 19.50 18.28 19.37 5,048,600 +0.55(+2.92%)
Nov 21, 2019 18.25 18.83 17.60 18.82 5,535,003 +0.70(+3.86%)
Nov 20, 2019 19.05 19.58 18.02 18.12 5,387,084 -1.07(-5.58%)
Nov 19, 2019 18.75 19.36 18.22 19.19 4,716,312 +0.58(+3.12%)
Nov 18, 2019 19.97 20.00 18.47 18.61 6,072,945 -0.71(-3.67%)
Nov 15, 2019 18.63 19.68 18.35 19.32 3,795,400 +0.33(+1.74%)
Nov 14, 2019 18.88 19.04 18.08 18.99 2,777,030 +0.07(+0.37%)
Nov 13, 2019 19.01 19.10 18.24 18.92 3,539,288 -0.20(-1.05%)
Nov 12, 2019 18.87 19.57 18.81 19.12 3,486,461 +0.38(+2.03%)
Nov 11, 2019 18.40 19.25 18.27 18.74 3,844,337 +0.30(+1.63%)
Nov 08, 2019 17.96 18.49 17.87 18.44 2,754,700 +0.44(+2.44%)
Nov 07, 2019 18.32 18.77 17.71 18.00 3,690,557 -0.20(-1.10%)
Nov 06, 2019 18.54 19.18 17.87 18.20 4,767,500 -0.39(-2.10%)
Nov 05, 2019 17.55 18.75 17.30 18.59 5,514,505 +0.64(+3.57%)
Nov 04, 2019 18.92 19.13 17.18 17.95 11,756,919 -0.88(-4.67%)
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.