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, 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%)
Sep 02, 2014 14.09 14.49 13.98 14.41 406,295 +0.33(+2.34%)
Aug 29, 2014 14.02 14.08 14.08 14.08 358,000 +0.10(+0.72%)
Aug 28, 2014 14.13 14.28 13.75 13.98 683,820 -0.49(-3.39%)
Aug 27, 2014 15.13 15.13 14.30 14.47 947,979 -0.05(-0.34%)
Aug 26, 2014 14.15 15.49 14.06 14.52 1,369,639 +0.77(+5.60%)
Aug 25, 2014 13.87 13.91 13.41 13.75 451,910 -0.12(-0.87%)
Aug 22, 2014 13.65 14.25 13.39 13.87 952,994 +0.37(+2.74%)
Aug 21, 2014 13.44 13.68 13.22 13.50 849,699 +0.03(+0.22%)
Aug 20, 2014 13.33 13.76 13.26 13.47 483,158 +0.04(+0.30%)
Aug 19, 2014 13.25 13.61 12.94 13.43 721,086 +0.24(+1.82%)
Aug 18, 2014 12.60 13.45 12.60 13.19 1,207,178 +0.55(+4.35%)
Aug 15, 2014 12.46 12.81 12.08 12.64 978,408 +0.25(+2.02%)
Aug 14, 2014 11.35 12.47 11.08 12.39 1,923,402 +0.84(+7.27%)
Aug 13, 2014 11.30 11.81 11.12 11.55 487,970 +0.33(+2.94%)
Aug 12, 2014 11.66 11.97 10.89 11.22 591,045 -0.50(-4.27%)
Aug 11, 2014 11.65 12.01 11.55 11.72 508,401 +0.13(+1.12%)
Aug 08, 2014 11.50 11.88 11.32 11.59 521,860 +0.09(+0.78%)
Aug 07, 2014 11.04 11.51 10.81 11.50 645,201 +0.44(+3.98%)
Aug 06, 2014 11.50 12.16 10.83 11.06 3,005,116 +1.36(+14.02%)
Aug 05, 2014 9.560 9.950 9.510 9.700 413,184 -0.02(-0.21%)
Aug 04, 2014 9.860 10.11 9.550 9.720 431,536 -0.10(-1.02%)
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.