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 (%)
Nov 28, 2014 11.39 11.43 10.39 10.51 592,043 -0.93(-8.13%)
Nov 26, 2014 11.44 11.44 11.44 11.44 378,300 -0.01(-0.04%)
Nov 25, 2014 11.67 11.82 11.28 11.45 307,183 -0.12(-0.99%)
Nov 24, 2014 11.37 11.68 11.15 11.56 613,400 +0.09(+0.74%)
Nov 21, 2014 11.36 11.84 11.10 11.47 690,249 +0.39(+3.56%)
Nov 20, 2014 10.66 11.22 10.57 11.08 509,839 +0.38(+3.55%)
Nov 19, 2014 11.33 11.34 10.66 10.70 529,933 -0.39(-3.52%)
Nov 18, 2014 10.65 11.19 10.64 11.09 540,290 +0.49(+4.62%)
Nov 17, 2014 10.89 11.15 10.50 10.60 512,785 -0.46(-4.16%)
Nov 14, 2014 10.60 11.08 10.31 11.06 699,591 +0.42(+3.95%)
Nov 13, 2014 10.63 10.79 10.45 10.64 625,773 +0.01(+0.09%)
Nov 12, 2014 10.32 10.66 9.860 10.63 1,431,626 +0.14(+1.33%)
Nov 11, 2014 11.22 11.27 10.31 10.49 1,311,055 -0.74(-6.59%)
Nov 10, 2014 11.76 11.98 11.14 11.23 847,538 -0.57(-4.83%)
Nov 07, 2014 11.55 12.23 11.42 11.80 1,140,467 +0.39(+3.42%)
Nov 06, 2014 12.17 12.26 11.20 11.41 1,495,165 -0.64(-5.31%)
Nov 05, 2014 14.64 14.79 11.38 12.05 4,223,741 -3.55(-22.76%)
Nov 04, 2014 14.73 15.82 14.40 15.60 1,097,328 +0.76(+5.12%)
Nov 03, 2014 15.00 15.23 14.80 14.84 638,879 -0.18(-1.20%)
Oct 31, 2014 14.70 15.14 14.48 15.02 631,646 +0.89(+6.30%)
Oct 30, 2014 13.85 14.22 13.60 14.13 457,144 +0.19(+1.36%)
Oct 29, 2014 13.98 13.99 13.53 13.94 289,558 +0.09(+0.65%)
Oct 28, 2014 13.27 14.15 13.25 13.85 613,398 +0.71(+5.40%)
Oct 27, 2014 13.31 13.40 13.40 13.14 463,308 -0.26(-1.94%)
Oct 24, 2014 13.56 13.70 13.08 13.40 457,702 -0.20(-1.47%)
Oct 23, 2014 13.39 13.82 13.20 13.60 777,130 +0.58(+4.45%)
Oct 22, 2014 13.85 14.34 12.96 13.02 1,014,856 -0.78(-5.65%)
Oct 21, 2014 12.58 13.98 12.50 13.80 927,224 +1.57(+12.84%)
Oct 20, 2014 11.97 12.18 11.83 12.23 428,881 +0.21(+1.75%)
Oct 17, 2014 13.10 13.25 11.75 12.02 1,636,376 -0.79(-6.17%)
Oct 16, 2014 11.03 12.94 11.00 12.81 1,120,843 +1.48(+13.06%)
Oct 15, 2014 10.30 11.35 9.950 11.33 753,804 +0.87(+8.32%)
Oct 14, 2014 10.22 10.71 10.04 10.46 625,351 +0.32(+3.16%)
Oct 13, 2014 10.50 10.79 10.13 10.14 601,088 -0.41(-3.89%)
Oct 10, 2014 11.12 11.23 10.59 10.55 1,273,777 -0.68(-6.06%)
Oct 09, 2014 12.06 12.17 11.11 11.23 490,081 -0.70(-5.87%)
Oct 08, 2014 11.66 11.95 10.91 11.93 715,560 +0.27(+2.32%)
Oct 07, 2014 11.32 12.14 11.32 11.66 713,812 +0.31(+2.73%)
Oct 06, 2014 12.69 12.77 11.15 11.35 1,818,565 -1.16(-9.27%)
Oct 03, 2014 12.57 12.98 12.48 12.51 581,470 +0.00(+0.00%)
Oct 02, 2014 13.99 14.15 12.26 12.51 2,197,853 -1.93(-13.37%)
Oct 01, 2014 15.00 15.00 14.37 14.44 1,171,041 -0.55(-3.67%)
Sep 30, 2014 15.16 15.37 14.55 14.99 1,099,958 -0.23(-1.51%)
Sep 29, 2014 14.18 15.27 14.16 15.22 1,308,398 +0.71(+4.89%)
Sep 26, 2014 14.15 14.59 14.05 14.51 1,007,392 +0.53(+3.79%)
Sep 25, 2014 14.61 14.84 13.91 13.98 1,591,351 -0.76(-5.16%)
Sep 24, 2014 15.57 15.80 14.25 14.74 2,055,886 -0.84(-5.39%)
Sep 23, 2014 15.85 16.50 15.30 15.58 1,135,028 -0.48(-2.99%)
Sep 22, 2014 16.74 16.86 15.86 16.06 865,722 -0.79(-4.69%)
Sep 19, 2014 17.61 17.70 16.81 16.85 871,772 -0.50(-2.88%)
Sep 18, 2014 17.64 17.97 17.00 17.35 852,698 -0.04(-0.23%)
Sep 17, 2014 17.07 17.64 16.90 17.39 876,246 +0.41(+2.41%)
Sep 16, 2014 15.78 17.06 15.78 16.98 711,126 +0.97(+6.06%)
Sep 15, 2014 16.84 17.00 15.74 16.01 627,109 -0.78(-4.65%)
Sep 12, 2014 17.31 17.40 16.54 16.79 823,700 -0.03(-0.18%)
Sep 11, 2014 16.50 17.17 16.26 16.82 1,144,242 +0.53(+3.25%)
Sep 10, 2014 15.44 16.29 15.11 16.29 996,439 +0.83(+5.37%)
Sep 09, 2014 15.54 15.98 15.01 15.46 756,303 +0.15(+0.98%)
Sep 08, 2014 15.05 15.79 15.04 15.31 582,009 +0.28(+1.86%)
Sep 05, 2014 15.29 15.29 14.34 15.03 649,404 -0.25(-1.64%)
Sep 04, 2014 14.53 15.63 14.53 15.28 1,043,810 +0.69(+4.73%)
Sep 03, 2014 14.47 14.85 14.29 14.59 447,767 +0.18(+1.25%)
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.