Enphase Energy Inc (NQ: ENPH )

299.26 +6.36 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.320 7.390 7.061 7.250 0 +0.01(+0.14%)
Nov 27, 2013 7.080 7.290 7.080 7.240 0 +0.10(+1.40%)
Nov 26, 2013 7.090 7.240 6.950 7.140 0 +0.09(+1.28%)
Nov 25, 2013 7.200 7.210 7.000 7.050 276,723 -0.06(-0.84%)
Nov 22, 2013 7.100 7.170 6.950 7.110 0 +0.04(+0.57%)
Nov 21, 2013 6.830 7.335 6.830 7.070 504,300 +0.27(+3.97%)
Nov 20, 2013 7.260 7.290 6.670 6.800 0 -0.31(-4.36%)
Nov 19, 2013 7.670 7.900 7.060 7.110 456,727 -0.57(-7.42%)
Nov 18, 2013 7.770 7.900 7.524 7.680 0 -0.09(-1.16%)
Nov 15, 2013 7.720 7.950 7.700 7.770 0 -0.07(-0.89%)
Nov 14, 2013 7.990 8.140 7.750 7.840 0 -0.38(-4.62%)
Nov 12, 2013 8.070 8.280 7.750 8.220 0 +0.06(+0.74%)
Nov 11, 2013 7.790 8.260 7.780 8.160 0 +0.32(+4.08%)
Nov 08, 2013 7.820 7.960 7.620 7.840 0 +0.16(+2.08%)
Nov 07, 2013 8.020 8.120 7.630 7.680 226,774 -0.32(-4.00%)
Nov 06, 2013 7.720 8.230 7.720 8.000 369,394 -0.25(-3.03%)
Nov 05, 2013 8.090 8.350 8.010 8.250 585,416 +0.32(+4.04%)
Nov 04, 2013 7.840 8.230 7.700 7.930 918,196 +0.32(+4.20%)
Nov 01, 2013 7.820 7.970 7.595 7.610 0 +0.06(+0.79%)
Oct 31, 2013 7.760 7.990 7.530 7.550 0 -0.12(-1.56%)
Oct 30, 2013 8.240 8.780 7.630 7.670 320,185 -0.21(-2.66%)
Oct 29, 2013 7.930 8.200 7.810 7.880 0 +0.02(+0.25%)
Oct 28, 2013 8.110 8.240 7.600 7.860 0 -0.04(-0.51%)
Oct 25, 2013 8.770 8.770 7.900 7.900 0 -0.82(-9.46%)
Oct 24, 2013 8.800 8.990 8.710 8.725 160,418 -0.02(-0.17%)
Oct 23, 2013 8.960 8.982 8.700 8.740 0 -0.26(-2.89%)
Oct 22, 2013 9.160 9.370 8.760 9.000 557,888 -0.08(-0.88%)
Oct 21, 2013 8.980 9.170 8.770 9.080 484,344 +0.24(+2.71%)
Oct 18, 2013 8.710 9.100 8.690 8.840 452,230 +0.18(+2.08%)
Oct 17, 2013 8.520 8.870 8.500 8.660 188,034 +0.07(+0.81%)
Oct 16, 2013 8.660 8.950 8.510 8.590 281,438 +0.01(+0.12%)
Oct 15, 2013 8.680 8.920 8.530 8.580 272,121 -0.17(-1.94%)
Oct 14, 2013 8.550 8.830 8.270 8.750 223,335 +0.06(+0.69%)
Oct 11, 2013 8.170 8.750 8.130 8.690 0 +0.50(+6.11%)
Oct 10, 2013 7.850 8.220 7.850 8.190 290,362 +0.57(+7.48%)
Oct 09, 2013 8.030 8.080 7.470 7.620 0 -0.44(-5.46%)
Oct 08, 2013 8.640 8.890 8.000 8.060 411,926 -0.60(-6.93%)
Oct 07, 2013 8.760 8.930 8.600 8.660 0 -0.27(-3.02%)
Oct 04, 2013 8.410 9.000 8.340 8.930 0 +0.59(+7.07%)
Oct 03, 2013 8.230 8.440 7.800 8.340 0 -0.02(-0.24%)
Oct 02, 2013 8.100 8.490 8.100 8.360 199,016 +0.04(+0.48%)
Oct 01, 2013 8.140 8.520 8.050 8.320 412,922 +0.38(+4.79%)
Sep 27, 2013 8.030 8.126 7.860 7.940 0 -0.11(-1.37%)
Sep 26, 2013 8.110 8.300 7.930 8.050 226,570 +0.06(+0.75%)
Sep 25, 2013 8.110 8.300 7.890 7.990 337,931 -0.06(-0.75%)
Sep 24, 2013 8.490 8.490 7.770 8.050 467,232 -0.47(-5.52%)
Sep 23, 2013 8.680 8.700 8.200 8.520 515,600 -0.21(-2.41%)
Sep 20, 2013 8.340 8.730 8.210 8.730 0 +0.43(+5.18%)
Sep 19, 2013 8.330 8.421 8.210 8.300 499,611 +0.05(+0.61%)
Sep 18, 2013 8.050 8.300 7.710 8.250 554,971 +0.17(+2.10%)
Sep 17, 2013 8.120 8.200 7.970 8.080 0 -0.06(-0.74%)
Sep 16, 2013 8.321 8.345 8.020 8.140 0 +0.08(+0.99%)
Sep 13, 2013 7.890 8.140 7.890 8.060 0 +0.18(+2.28%)
Sep 12, 2013 8.000 8.000 7.840 7.880 0 -0.12(-1.50%)
Sep 11, 2013 7.830 8.180 7.770 8.000 0 +0.21(+2.70%)
Sep 10, 2013 7.760 7.800 7.530 7.790 417,321 +0.35(+4.70%)
Sep 09, 2013 7.150 7.500 7.140 7.440 0 +0.50(+7.20%)
Sep 06, 2013 7.190 7.200 6.760 6.940 0 -0.17(-2.39%)
Sep 05, 2013 7.120 7.710 7.020 7.110 582,808 +0.13(+1.86%)
Sep 04, 2013 6.650 7.100 6.640 6.980 0 +0.37(+5.60%)
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.