Enphase Energy Inc (NQ: ENPH )

244.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.670 3.700 3.360 3.600 1,695,926 -0.10(-2.70%)
Oct 29, 2015 3.700 3.790 3.650 3.700 657,185 +0.00(+0.00%)
Oct 28, 2015 3.540 3.820 3.530 3.700 774,020 +0.20(+5.71%)
Oct 27, 2015 3.960 4.098 3.490 3.500 1,308,262 -0.53(-13.15%)
Oct 26, 2015 3.940 4.250 3.905 4.030 747,568 +0.16(+4.13%)
Oct 23, 2015 3.900 4.018 3.770 3.870 435,270 +0.04(+1.04%)
Oct 22, 2015 3.990 4.040 3.730 3.830 760,466 -0.15(-3.77%)
Oct 21, 2015 4.010 4.370 3.950 3.980 1,206,120 +0.23(+6.13%)
Oct 20, 2015 4.370 4.510 3.720 3.750 2,220,342 -1.23(-24.70%)
Oct 19, 2015 4.900 5.110 4.820 4.980 499,600 +0.02(+0.40%)
Oct 16, 2015 5.190 5.220 4.860 4.960 932,744 -0.25(-4.80%)
Oct 15, 2015 5.040 5.220 4.970 5.210 845,940 +0.22(+4.41%)
Oct 14, 2015 4.900 5.070 4.820 4.990 540,689 +0.11(+2.25%)
Oct 13, 2015 5.010 5.160 4.860 4.880 592,865 -0.20(-3.94%)
Oct 12, 2015 5.160 5.220 4.900 5.080 377,401 -0.08(-1.55%)
Oct 09, 2015 5.210 5.370 5.080 5.160 504,720 -0.06(-1.15%)
Oct 08, 2015 5.050 5.250 4.885 5.220 562,373 +0.17(+3.37%)
Oct 07, 2015 4.820 5.090 4.750 5.050 634,763 +0.28(+5.87%)
Oct 06, 2015 4.620 4.810 4.520 4.770 667,807 +0.13(+2.80%)
Oct 05, 2015 4.190 4.665 4.170 4.640 855,885 +0.57(+14.00%)
Oct 02, 2015 3.660 4.080 3.590 4.070 406,038 +0.42(+11.51%)
Oct 01, 2015 3.760 3.830 3.510 3.650 550,051 -0.05(-1.35%)
Sep 30, 2015 3.550 3.780 3.550 3.700 541,696 +0.15(+4.23%)
Sep 29, 2015 3.630 3.690 3.490 3.550 796,694 -0.07(-1.93%)
Sep 28, 2015 3.870 3.870 3.420 3.620 808,559 -0.28(-7.18%)
Sep 25, 2015 4.040 4.130 3.825 3.900 851,924 -0.07(-1.76%)
Sep 24, 2015 3.980 4.060 3.760 3.970 850,367 -0.06(-1.49%)
Sep 23, 2015 4.150 4.350 4.020 4.030 528,115 -0.14(-3.36%)
Sep 22, 2015 4.380 4.430 4.150 4.170 684,813 -0.22(-5.01%)
Sep 21, 2015 4.630 4.690 4.350 4.390 717,038 -0.27(-5.79%)
Sep 18, 2015 4.550 4.660 4.450 4.660 682,226 +0.03(+0.65%)
Sep 17, 2015 4.600 4.760 4.440 4.630 864,146 +0.00(+0.00%)
Sep 16, 2015 4.510 4.730 4.505 4.630 709,522 +0.15(+3.35%)
Sep 15, 2015 4.380 4.510 4.355 4.480 657,371 +0.06(+1.36%)
Sep 14, 2015 4.460 4.500 4.380 4.420 344,361 -0.07(-1.56%)
Sep 11, 2015 4.330 4.510 4.290 4.490 642,180 +0.09(+2.05%)
Sep 10, 2015 4.430 4.510 4.330 4.400 711,667 -0.04(-0.90%)
Sep 09, 2015 4.670 4.820 4.400 4.440 798,552 -0.16(-3.48%)
Sep 08, 2015 4.590 4.750 4.580 4.600 673,526 +0.11(+2.45%)
Sep 04, 2015 4.380 4.490 4.490 4.490 797,300 +0.03(+0.67%)
Sep 03, 2015 4.780 4.780 4.380 4.460 1,154,441 +0.04(+0.90%)
Sep 02, 2015 4.440 4.560 4.305 4.420 785,238 +0.00(+0.00%)
Sep 01, 2015 4.570 4.680 4.380 4.420 828,927 -0.18(-3.91%)
Aug 31, 2015 4.570 4.890 4.570 4.600 1,073,646 +0.02(+0.44%)
Aug 28, 2015 4.660 4.730 4.490 4.580 716,761 -0.05(-1.08%)
Aug 27, 2015 4.500 4.737 4.390 4.630 663,185 +0.15(+3.35%)
Aug 26, 2015 4.450 4.700 4.280 4.480 909,965 +0.14(+3.23%)
Aug 25, 2015 5.100 5.260 4.330 4.340 1,337,782 -0.52(-10.70%)
Aug 24, 2015 4.010 5.180 3.900 4.860 1,652,591 +0.44(+9.95%)
Aug 21, 2015 4.520 4.610 4.240 4.420 931,421 -0.09(-2.00%)
Aug 20, 2015 4.900 4.910 4.470 4.510 787,009 -0.46(-9.26%)
Aug 19, 2015 4.990 5.070 4.860 4.970 450,547 -0.04(-0.80%)
Aug 18, 2015 5.360 5.530 4.950 5.010 1,127,645 -0.59(-10.54%)
Aug 17, 2015 5.490 5.620 5.330 5.600 469,935 +0.10(+1.82%)
Aug 14, 2015 5.480 5.660 5.430 5.500 411,278 +0.06(+1.10%)
Aug 13, 2015 5.550 5.870 5.430 5.440 570,909 -0.13(-2.33%)
Aug 12, 2015 5.460 5.600 5.100 5.570 1,378,231 -0.10(-1.76%)
Aug 11, 2015 5.950 6.110 5.660 5.670 676,709 -0.47(-7.65%)
Aug 10, 2015 6.410 6.450 5.980 6.140 837,028 -0.10(-1.60%)
Aug 07, 2015 6.820 6.890 6.080 6.240 1,427,544 -0.60(-8.77%)
Aug 06, 2015 6.960 7.000 6.450 6.840 1,560,342 -0.14(-2.01%)
Aug 05, 2015 6.000 7.100 5.760 6.980 2,645,584 +1.34(+23.76%)
Aug 04, 2015 5.470 5.640 5.380 5.640 866,498 +0.17(+3.11%)
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.