Enphase Energy Inc (NQ: ENPH )

300.91 +5.09 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.270 2.380 2.250 2.330 499,523 +0.04(+1.75%)
Mar 30, 2016 2.210 2.420 2.150 2.290 469,604 +0.15(+7.01%)
Mar 29, 2016 2.110 2.160 2.010 2.140 445,406 +0.01(+0.47%)
Mar 28, 2016 2.200 2.200 2.050 2.130 494,117 -0.08(-3.62%)
Mar 24, 2016 2.290 2.210 2.210 2.210 551,700 -0.05(-2.21%)
Mar 23, 2016 2.450 2.494 2.250 2.260 540,549 -0.20(-8.13%)
Mar 22, 2016 2.500 2.600 2.435 2.460 308,596 -0.08(-3.15%)
Mar 21, 2016 2.620 2.690 2.460 2.540 270,145 -0.09(-3.42%)
Mar 18, 2016 2.770 2.820 2.600 2.630 531,178 -0.07(-2.59%)
Mar 17, 2016 2.610 2.770 2.575 2.700 316,046 +0.14(+5.47%)
Mar 16, 2016 2.660 2.670 2.400 2.560 789,763 -0.11(-4.12%)
Mar 15, 2016 2.780 2.810 2.610 2.670 306,514 -0.15(-5.32%)
Mar 14, 2016 2.880 2.930 2.790 2.820 340,106 -0.12(-4.08%)
Mar 11, 2016 2.910 2.995 2.810 2.940 540,527 +0.00(+0.00%)
Mar 10, 2016 3.170 3.200 2.910 2.940 416,550 -0.17(-5.47%)
Mar 09, 2016 2.950 3.170 2.930 3.110 446,770 +0.19(+6.51%)
Mar 08, 2016 3.290 3.300 2.870 2.920 692,778 -0.38(-11.52%)
Mar 07, 2016 3.090 3.428 3.050 3.300 771,315 +0.25(+8.20%)
Mar 04, 2016 3.300 3.300 2.950 3.050 819,021 -0.28(-8.41%)
Mar 03, 2016 2.650 3.360 2.650 3.330 1,411,698 +0.72(+27.59%)
Mar 02, 2016 2.440 2.635 2.440 2.610 746,773 +0.17(+6.97%)
Mar 01, 2016 2.450 2.600 2.360 2.440 758,866 +0.11(+4.72%)
Feb 29, 2016 1.930 2.592 1.930 2.330 1,366,090 +0.41(+21.35%)
Feb 26, 2016 1.920 2.020 1.900 1.920 678,849 -0.04(-2.04%)
Feb 25, 2016 1.950 1.990 1.830 1.960 671,367 -0.02(-1.01%)
Feb 24, 2016 1.850 2.050 1.800 1.980 1,379,857 -0.37(-15.74%)
Feb 23, 2016 2.220 2.410 2.210 2.350 710,256 +0.14(+6.33%)
Feb 22, 2016 2.140 2.240 2.090 2.210 308,993 +0.07(+3.27%)
Feb 19, 2016 2.080 2.190 2.030 2.140 347,871 +0.04(+1.90%)
Feb 18, 2016 2.260 2.260 2.030 2.100 424,086 -0.14(-6.25%)
Feb 17, 2016 2.120 2.290 2.060 2.240 428,896 +0.11(+5.16%)
Feb 16, 2016 2.070 2.180 1.930 2.130 518,438 +0.18(+9.23%)
Feb 12, 2016 1.880 1.950 1.950 1.950 506,200 +0.12(+6.56%)
Feb 11, 2016 1.840 1.880 1.760 1.830 541,702 -0.07(-3.68%)
Feb 10, 2016 2.000 2.080 1.850 1.900 583,605 -0.04(-2.06%)
Feb 09, 2016 2.040 2.080 1.900 1.940 638,602 -0.15(-7.18%)
Feb 08, 2016 2.120 2.190 2.000 2.090 765,723 -0.04(-1.88%)
Feb 05, 2016 2.320 2.370 2.120 2.130 492,194 -0.18(-7.79%)
Feb 04, 2016 2.350 2.400 2.280 2.310 362,817 +0.00(+0.00%)
Feb 03, 2016 2.220 2.400 2.220 2.310 439,118 +0.10(+4.52%)
Feb 02, 2016 2.210 2.250 2.120 2.210 402,812 -0.18(-7.53%)
Feb 01, 2016 2.440 2.480 2.270 2.390 247,814 -0.04(-1.65%)
Jan 29, 2016 2.330 2.440 2.320 2.430 364,140 +0.12(+5.19%)
Jan 28, 2016 2.340 2.460 2.260 2.310 417,061 +0.05(+2.21%)
Jan 27, 2016 2.310 2.404 2.230 2.260 344,691 -0.08(-3.42%)
Jan 26, 2016 2.350 2.410 2.210 2.340 298,246 +0.03(+1.30%)
Jan 25, 2016 2.430 2.500 2.250 2.310 530,747 -0.05(-2.12%)
Jan 22, 2016 2.550 2.600 2.310 2.360 578,234 -0.10(-4.07%)
Jan 21, 2016 2.100 2.550 2.038 2.460 1,016,379 +0.42(+20.59%)
Jan 20, 2016 2.100 2.134 1.970 2.040 1,019,600 -0.15(-6.85%)
Jan 19, 2016 2.270 2.350 2.070 2.190 884,911 +0.00(+0.00%)
Jan 15, 2016 2.250 2.190 2.190 2.190 1,084,800 -0.16(-6.81%)
Jan 14, 2016 2.490 2.490 2.250 2.350 811,772 -0.15(-6.00%)
Jan 13, 2016 2.680 2.865 2.420 2.500 610,299 -0.21(-7.75%)
Jan 12, 2016 2.830 2.920 2.420 2.710 1,159,195 -0.09(-3.21%)
Jan 11, 2016 3.000 3.050 2.730 2.800 908,797 -0.19(-6.35%)
Jan 08, 2016 3.100 3.170 2.900 2.990 997,386 -0.01(-0.33%)
Jan 07, 2016 3.020 3.158 2.935 3.000 1,007,345 -0.16(-5.06%)
Jan 06, 2016 3.300 3.350 3.080 3.160 748,880 -0.19(-5.67%)
Jan 05, 2016 3.630 3.730 3.350 3.350 1,152,681 -0.14(-4.01%)
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.