Enphase Energy Inc (NQ: ENPH )

244.02 USD -5.98 (-2.39%)
Official Closing Price Updated: 4:16 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.070 1.075 0.9800 1.000 983,534 -0.07(-6.54%)
Oct 28, 2016 1.090 1.120 1.030 1.070 916,759 -0.02(-1.83%)
Oct 27, 2016 1.050 1.090 1.020 1.090 646,787 +0.03(+2.83%)
Oct 26, 2016 1.120 1.120 1.030 1.060 804,642 -0.05(-4.50%)
Oct 25, 2016 1.130 1.170 1.100 1.110 625,860 -0.03(-2.63%)
Oct 24, 2016 1.220 1.220 1.130 1.140 909,988 -0.02(-1.72%)
Oct 21, 2016 1.170 1.220 1.150 1.160 756,733 +0.01(+0.87%)
Oct 20, 2016 1.140 1.200 1.100 1.150 609,726 +0.03(+2.68%)
Oct 19, 2016 1.130 1.130 1.110 1.120 472,978 -0.01(-0.88%)
Oct 18, 2016 1.150 1.180 1.130 1.130 694,516 -0.02(-1.74%)
Oct 17, 2016 1.160 1.160 1.130 1.150 517,418 +0.01(+0.88%)
Oct 14, 2016 1.120 1.160 1.090 1.140 1,286,588 +0.04(+3.64%)
Oct 13, 2016 1.100 1.110 1.070 1.100 294,361 +0.01(+0.92%)
Oct 12, 2016 1.100 1.100 1.020 1.090 659,948 +0.02(+1.87%)
Oct 11, 2016 1.020 1.140 1.020 1.070 1,017,183 +0.01(+0.94%)
Oct 10, 2016 1.190 1.190 1.040 1.060 1,628,526 -0.10(-8.62%)
Oct 07, 2016 1.220 1.220 1.160 1.160 990,928 -0.05(-4.13%)
Oct 06, 2016 1.200 1.220 1.190 1.210 668,125 +0.02(+1.68%)
Oct 05, 2016 1.190 1.220 1.180 1.190 654,081 -0.01(-0.83%)
Oct 04, 2016 1.200 1.220 1.180 1.200 784,957 +0.01(+0.84%)
Oct 03, 2016 1.190 1.200 1.190 1.190 602,007 +0.01(+0.85%)
Sep 30, 2016 1.200 1.200 1.170 1.180 526,726 -0.02(-1.67%)
Sep 29, 2016 1.200 1.250 1.190 1.200 2,276,501 +0.01(+0.84%)
Sep 28, 2016 1.210 1.210 1.190 1.190 843,850 -0.01(-0.83%)
Sep 27, 2016 1.200 1.230 1.180 1.200 1,146,968 +0.00(+0.00%)
Sep 26, 2016 1.220 1.250 1.190 1.200 1,774,610 +0.00(+0.00%)
Sep 23, 2016 1.170 1.260 1.160 1.200 8,098,731 -0.47(-28.14%)
Sep 22, 2016 1.500 1.720 1.500 1.670 408,300 +0.19(+12.84%)
Sep 21, 2016 1.420 1.490 1.370 1.480 433,424 +0.08(+5.71%)
Sep 20, 2016 1.520 1.520 1.400 1.400 254,635 -0.08(-5.41%)
Sep 19, 2016 1.470 1.530 1.460 1.480 308,113 +0.04(+2.78%)
Sep 16, 2016 1.660 1.660 1.280 1.440 1,083,120 -0.23(-13.77%)
Sep 15, 2016 1.680 1.740 1.660 1.670 309,205 -0.03(-1.76%)
Sep 14, 2016 1.860 1.860 1.680 1.700 300,850 -0.05(-2.86%)
Sep 13, 2016 1.800 1.810 1.750 1.750 158,538 -0.05(-2.78%)
Sep 12, 2016 1.810 1.810 1.750 1.800 193,095 +0.00(+0.00%)
Sep 09, 2016 1.810 1.820 1.775 1.800 145,691 +0.00(+0.00%)
Sep 08, 2016 1.820 1.830 1.780 1.800 231,466 -0.02(-1.10%)
Sep 07, 2016 1.820 1.860 1.810 1.820 130,150 -0.03(-1.62%)
Sep 06, 2016 1.810 1.860 1.810 1.850 245,768 +0.03(+1.65%)
Sep 02, 2016 1.830 1.820 1.820 1.820 85,000 +0.00(+0.00%)
Sep 01, 2016 1.830 1.830 1.790 1.820 212,417 +0.00(+0.00%)
Aug 31, 2016 1.850 1.850 1.800 1.820 103,560 -0.02(-1.09%)
Aug 30, 2016 1.860 1.860 1.800 1.840 167,582 +0.00(+0.00%)
Aug 29, 2016 1.800 1.860 1.800 1.840 136,935 +0.03(+1.66%)
Aug 26, 2016 1.840 1.870 1.800 1.810 146,402 -0.03(-1.63%)
Aug 25, 2016 1.830 1.873 1.830 1.840 121,147 -0.03(-1.60%)
Aug 24, 2016 1.920 1.960 1.850 1.870 179,109 -0.05(-2.60%)
Aug 23, 2016 1.890 1.930 1.880 1.920 167,512 +0.02(+1.05%)
Aug 22, 2016 1.940 1.940 1.870 1.900 142,980 -0.05(-2.56%)
Aug 19, 2016 1.880 1.990 1.850 1.950 349,857 +0.06(+3.17%)
Aug 18, 2016 1.840 1.900 1.810 1.890 243,805 +0.06(+3.28%)
Aug 17, 2016 1.840 1.850 1.810 1.830 185,893 +0.01(+0.55%)
Aug 16, 2016 1.780 1.890 1.780 1.820 171,035 -0.07(-3.70%)
Aug 15, 2016 1.810 1.890 1.810 1.890 283,946 +0.11(+6.18%)
Aug 12, 2016 1.770 1.800 1.750 1.780 254,340 +0.00(+0.00%)
Aug 11, 2016 1.820 1.875 1.780 1.780 248,079 -0.05(-2.73%)
Aug 10, 2016 1.950 2.000 1.830 1.830 530,369 -0.15(-7.58%)
Aug 09, 2016 1.940 2.000 1.930 1.980 223,963 +0.05(+2.86%)
Aug 08, 2016 1.880 1.947 1.880 1.925 402,986 +0.04(+1.85%)
Aug 05, 2016 1.810 1.890 1.810 1.890 318,708 +0.09(+5.00%)
Aug 04, 2016 1.800 1.830 1.770 1.800 206,107 +0.01(+0.56%)
Aug 03, 2016 1.770 1.950 1.750 1.790 290,765 +0.00(+0.00%)
Aug 02, 2016 1.810 1.820 1.780 1.790 231,602 -0.02(-1.10%)
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.