Enphase Energy Inc (NQ: ENPH )

178.78 +9.50 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 5.970 5.970 5.440 5.470 806,623 -0.44(-7.45%)
Jul 31, 2015 6.000 6.180 5.860 5.910 585,041 -0.08(-1.34%)
Jul 30, 2015 5.980 6.250 5.780 5.990 680,894 +0.02(+0.34%)
Jul 29, 2015 5.600 5.990 5.595 5.970 483,803 +0.34(+6.04%)
Jul 28, 2015 5.800 5.900 5.510 5.630 580,102 -0.01(-0.18%)
Jul 27, 2015 5.610 5.720 5.420 5.640 507,834 -0.12(-2.08%)
Jul 24, 2015 5.720 5.850 5.590 5.760 710,410 +0.04(+0.70%)
Jul 23, 2015 5.790 5.920 5.550 5.720 1,211,523 -0.16(-2.72%)
Jul 22, 2015 6.160 6.220 5.840 5.880 595,321 -0.33(-5.31%)
Jul 21, 2015 6.090 6.278 6.030 6.210 674,185 +0.05(+0.81%)
Jul 20, 2015 6.580 6.660 6.150 6.160 948,038 -0.29(-4.50%)
Jul 17, 2015 6.350 6.510 6.260 6.450 1,186,718 +0.12(+1.90%)
Jul 16, 2015 6.310 6.440 6.120 6.330 1,256,155 +0.03(+0.48%)
Jul 15, 2015 6.650 6.710 6.120 6.300 774,594 -0.38(-5.69%)
Jul 14, 2015 6.360 6.720 6.340 6.680 1,077,749 +0.35(+5.53%)
Jul 13, 2015 6.020 6.450 5.990 6.330 1,115,283 +0.34(+5.68%)
Jul 10, 2015 6.170 6.260 5.945 5.990 1,230,946 +0.12(+2.04%)
Jul 09, 2015 6.460 6.840 5.750 5.870 2,326,601 -0.33(-5.32%)
Jul 08, 2015 7.170 7.350 6.150 6.200 2,310,491 -1.37(-18.10%)
Jul 07, 2015 7.450 7.580 7.170 7.570 908,743 +0.12(+1.61%)
Jul 06, 2015 7.530 7.550 7.200 7.450 775,545 -0.17(-2.23%)
Jul 02, 2015 7.620 7.620 7.620 7.620 447,100 +0.01(+0.13%)
Jul 01, 2015 7.700 7.860 7.470 7.610 575,440 +0.00(+0.00%)
Jun 30, 2015 7.950 7.950 7.540 7.610 678,845 -0.23(-2.93%)
Jun 29, 2015 7.990 8.080 7.670 7.840 976,117 -0.22(-2.73%)
Jun 26, 2015 8.480 8.480 7.960 8.060 1,759,146 -0.44(-5.18%)
Jun 25, 2015 8.720 8.790 8.450 8.500 592,321 -0.18(-2.07%)
Jun 24, 2015 8.850 8.870 8.550 8.680 525,022 -0.19(-2.14%)
Jun 23, 2015 8.890 9.060 8.860 8.870 417,246 -0.02(-0.22%)
Jun 22, 2015 9.310 9.360 8.800 8.890 553,838 -0.20(-2.20%)
Jun 19, 2015 9.000 9.200 8.890 9.090 1,091,709 +0.09(+1.00%)
Jun 18, 2015 9.060 9.150 8.950 9.000 453,952 -0.05(-0.55%)
Jun 17, 2015 9.100 9.250 8.970 9.050 540,517 -0.02(-0.22%)
Jun 16, 2015 8.970 9.210 8.970 9.070 624,422 +0.10(+1.11%)
Jun 15, 2015 8.970 9.118 8.850 8.970 920,072 -0.18(-1.97%)
Jun 12, 2015 9.010 9.260 8.980 9.150 532,959 +0.12(+1.33%)
Jun 11, 2015 8.770 9.180 8.760 9.030 453,307 +0.24(+2.73%)
Jun 10, 2015 8.900 9.110 8.760 8.790 531,590 -0.07(-0.79%)
Jun 09, 2015 8.930 9.040 8.550 8.860 623,613 -0.13(-1.45%)
Jun 08, 2015 9.110 9.290 8.900 8.990 540,345 -0.14(-1.53%)
Jun 05, 2015 9.010 9.250 8.870 9.130 1,228,135 -0.13(-1.40%)
Jun 04, 2015 9.700 9.700 9.150 9.260 1,076,552 -0.63(-6.37%)
Jun 03, 2015 9.810 9.996 9.750 9.890 458,331 +0.12(+1.23%)
Jun 02, 2015 9.340 10.03 9.300 9.770 805,624 +0.48(+5.17%)
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.