Enphase Energy Inc (NQ: ENPH )

195.72 +0.48 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 19.43 19.53 18.59 18.83 6,991,000 -0.60(-3.09%)
Oct 31, 2019 19.45 19.95 18.68 19.43 9,053,504 +0.67(+3.57%)
Oct 30, 2019 21.68 22.00 18.59 18.76 27,212,224 -6.43(-25.53%)
Oct 29, 2019 25.59 27.61 24.19 25.19 13,212,542 -0.25(-0.98%)
Oct 28, 2019 24.51 26.00 24.06 25.44 5,682,945 +0.89(+3.63%)
Oct 25, 2019 23.21 24.73 21.84 24.55 7,283,400 +1.34(+5.77%)
Oct 24, 2019 23.60 23.95 22.59 23.21 4,830,289 -0.19(-0.81%)
Oct 23, 2019 23.56 24.90 23.30 23.40 4,398,867 -0.31(-1.31%)
Oct 22, 2019 26.05 26.19 23.11 23.71 6,632,817 -2.18(-8.42%)
Oct 21, 2019 24.90 26.30 24.68 25.89 3,249,749 +1.14(+4.61%)
Oct 18, 2019 25.00 25.89 24.42 24.75 3,123,900 -0.35(-1.39%)
Oct 17, 2019 24.29 25.26 23.75 25.10 2,590,418 +0.93(+3.85%)
Oct 16, 2019 23.91 24.34 23.16 24.17 2,167,828 +0.03(+0.12%)
Oct 15, 2019 24.65 25.07 23.30 24.14 3,194,004 -0.61(-2.46%)
Oct 14, 2019 24.36 25.00 24.14 24.75 2,108,891 +0.47(+1.94%)
Oct 11, 2019 24.71 25.26 23.88 24.28 3,228,400 -0.25(-1.02%)
Oct 10, 2019 24.17 25.46 24.00 24.53 3,935,659 +0.31(+1.28%)
Oct 09, 2019 24.39 24.60 23.12 24.22 3,463,363 -0.03(-0.12%)
Oct 08, 2019 23.65 24.44 23.30 24.25 3,103,908 +0.50(+2.11%)
Oct 07, 2019 23.67 24.17 22.78 23.75 3,961,473 +0.30(+1.30%)
Oct 04, 2019 22.83 23.52 22.12 23.45 3,150,100 +1.02(+4.57%)
Oct 03, 2019 21.95 22.48 21.20 22.42 3,410,807 +0.52(+2.37%)
Oct 02, 2019 21.27 21.94 20.23 21.90 4,117,491 +0.19(+0.88%)
Oct 01, 2019 22.07 22.33 21.38 21.71 3,012,907 -0.52(-2.34%)
Sep 30, 2019 22.49 22.74 21.62 22.23 5,060,169 -0.02(-0.11%)
Sep 27, 2019 23.18 23.40 22.16 22.25 4,298,200 -0.93(-3.99%)
Sep 26, 2019 25.06 25.50 23.06 23.18 4,689,089 -1.88(-7.50%)
Sep 25, 2019 24.71 25.64 24.50 25.06 3,207,297 +0.04(+0.16%)
Sep 24, 2019 27.27 27.45 24.42 25.02 6,408,778 -2.21(-8.12%)
Sep 23, 2019 27.19 27.50 25.64 27.23 5,519,408 -0.24(-0.87%)
Sep 20, 2019 27.35 27.72 26.07 27.47 6,822,400 +0.35(+1.29%)
Sep 19, 2019 25.27 27.58 25.27 27.12 7,699,755 +1.92(+7.62%)
Sep 18, 2019 25.27 25.78 24.50 25.20 5,260,245 +0.13(+0.52%)
Sep 17, 2019 23.07 25.47 22.89 25.07 6,059,839 +1.67(+7.14%)
Sep 16, 2019 23.57 24.92 23.10 23.40 6,433,219 +1.32(+5.98%)
Sep 13, 2019 21.77 22.99 21.54 22.08 6,497,700 -0.12(-0.54%)
Sep 12, 2019 25.13 25.40 21.23 22.20 16,802,740 -2.52(-10.19%)
Sep 11, 2019 23.39 25.09 23.35 24.72 5,769,638 +1.44(+6.19%)
Sep 10, 2019 23.09 23.87 22.61 23.28 4,716,699 -0.52(-2.18%)
Sep 09, 2019 25.27 25.40 23.36 23.80 6,173,723 -1.60(-6.30%)
Sep 06, 2019 25.32 26.22 24.24 25.40 6,979,100 +0.11(+0.43%)
Sep 05, 2019 28.60 28.93 24.57 25.29 10,033,982 -2.57(-9.22%)
Sep 04, 2019 27.65 28.14 26.70 27.86 4,900,389 +0.16(+0.58%)
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.