Enphase Energy Inc (NQ: ENPH )

198.39 -2.28 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.430 6.610 6.160 6.290 0 -0.15(-2.33%)
Aug 29, 2013 6.480 6.755 6.420 6.440 101,459 -0.07(-1.08%)
Aug 28, 2013 6.590 6.845 6.430 6.510 0 -0.07(-1.06%)
Aug 27, 2013 7.010 7.050 6.450 6.580 285,655 -0.65(-8.99%)
Aug 26, 2013 7.000 7.330 6.980 7.230 0 +0.25(+3.58%)
Aug 23, 2013 6.680 7.000 6.650 6.980 0 +0.37(+5.60%)
Aug 22, 2013 6.420 6.635 6.310 6.610 164,194 +0.25(+3.93%)
Aug 21, 2013 6.380 6.580 6.290 6.360 0 -0.05(-0.78%)
Aug 20, 2013 6.550 6.560 6.340 6.410 114,588 -0.08(-1.23%)
Aug 19, 2013 6.500 6.550 6.314 6.490 340,209 -0.01(-0.15%)
Aug 16, 2013 6.780 7.060 6.380 6.500 0 -0.35(-5.11%)
Aug 15, 2013 6.930 7.100 6.720 6.850 284,995 -0.26(-3.66%)
Aug 14, 2013 6.490 7.160 6.393 7.110 410,270 +0.61(+9.38%)
Aug 13, 2013 6.550 6.750 6.460 6.500 221,879 +0.03(+0.46%)
Aug 12, 2013 6.120 6.490 6.100 6.470 269,629 +0.40(+6.59%)
Aug 09, 2013 6.080 6.100 5.970 6.070 137,528 +0.02(+0.33%)
Aug 08, 2013 6.170 6.210 5.900 6.050 401,032 +0.05(+0.83%)
Aug 07, 2013 5.700 6.090 5.500 6.000 1,259,817 -0.06(-0.99%)
Aug 06, 2013 6.580 6.680 6.030 6.060 452,177 -0.54(-8.18%)
Aug 05, 2013 6.440 6.850 6.360 6.600 510,268 +0.32(+5.10%)
Aug 02, 2013 6.220 6.280 6.190 6.280 205,934 +0.03(+0.48%)
Aug 01, 2013 6.430 6.580 6.220 6.250 206,938 -0.10(-1.57%)
Jul 31, 2013 6.350 6.480 6.300 6.350 0 +0.04(+0.63%)
Jul 30, 2013 6.370 6.400 6.190 6.310 0 +0.01(+0.16%)
Jul 29, 2013 6.700 6.890 6.280 6.300 0 -0.30(-4.55%)
Jul 26, 2013 6.630 6.730 6.520 6.600 0 -0.11(-1.64%)
Jul 25, 2013 6.620 6.870 6.450 6.710 0 +0.31(+4.84%)
Jul 24, 2013 7.250 7.340 6.150 6.400 0 -0.84(-11.60%)
Jul 23, 2013 7.150 7.520 7.040 7.240 0 +0.17(+2.40%)
Jul 22, 2013 7.410 7.510 6.950 7.070 0 -0.33(-4.46%)
Jul 19, 2013 7.800 7.980 7.270 7.400 0 -0.43(-5.49%)
Jul 18, 2013 8.060 8.220 7.720 7.830 0 -0.12(-1.46%)
Jul 17, 2013 8.250 8.250 7.810 7.946 193,898 -0.25(-3.09%)
Jul 16, 2013 8.130 8.330 7.900 8.200 0 +0.12(+1.49%)
Jul 15, 2013 7.740 8.150 7.600 8.080 0 +0.46(+6.04%)
Jul 12, 2013 7.940 8.150 7.600 7.620 0 -0.29(-3.67%)
Jul 11, 2013 8.250 8.310 7.780 7.910 0 -0.07(-0.88%)
Jul 10, 2013 8.120 8.230 7.970 7.980 0 -0.17(-2.09%)
Jul 09, 2013 8.040 8.376 8.010 8.150 0 +0.14(+1.75%)
Jul 08, 2013 7.650 8.200 7.650 8.010 0 +0.51(+6.80%)
Jul 05, 2013 7.570 7.650 7.285 7.500 0 +0.07(+0.94%)
Jul 03, 2013 7.190 7.530 7.190 7.430 0 +0.11(+1.50%)
Jul 02, 2013 7.650 7.840 7.180 7.320 0 -0.36(-4.69%)
Jul 01, 2013 7.850 7.950 7.660 7.680 0 -0.05(-0.65%)
Jun 28, 2013 7.530 8.040 7.360 7.730 1,528,035 +0.79(+11.38%)
Jun 26, 2013 6.970 7.100 6.710 6.940 0 +0.12(+1.76%)
Jun 25, 2013 6.730 7.040 6.630 6.820 0 +0.17(+2.56%)
Jun 24, 2013 7.000 7.000 6.540 6.650 0 -0.54(-7.51%)
Jun 21, 2013 6.580 7.250 6.330 7.190 838,508 +0.66(+10.11%)
Jun 20, 2013 6.490 6.600 6.310 6.530 0 -0.11(-1.66%)
Jun 19, 2013 6.910 7.020 6.560 6.640 0 -0.27(-3.91%)
Jun 18, 2013 6.700 7.000 6.500 6.910 0 +0.21(+3.13%)
Jun 17, 2013 6.640 6.890 6.590 6.700 0 +0.10(+1.52%)
Jun 14, 2013 6.710 7.050 6.400 6.600 0 -0.06(-0.90%)
Jun 13, 2013 6.150 6.690 6.150 6.660 248,053 +0.49(+7.94%)
Jun 12, 2013 6.850 6.850 6.140 6.170 299,445 -0.63(-9.26%)
Jun 11, 2013 6.890 6.950 6.700 6.800 213,365 -0.20(-2.86%)
Jun 10, 2013 6.990 7.385 6.901 7.000 0 +0.02(+0.29%)
Jun 07, 2013 7.050 7.680 6.830 6.980 0 +0.02(+0.29%)
Jun 06, 2013 6.940 7.140 6.760 6.960 120,409 +0.02(+0.29%)
Jun 05, 2013 6.960 7.270 6.540 6.940 0 -0.10(-1.42%)
Jun 04, 2013 7.380 7.490 6.870 7.040 0 -0.38(-5.12%)
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.