Enphase Energy Inc (NQ: ENPH )

247.42 USD -7.68 (-3.01%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 6.820 6.830 6.490 6.610 296,889 +0.32(+5.09%)
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%)
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.