Enphase Energy Inc (NQ: ENPH )

198.39 -2.28 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.450 6.450 6.110 6.200 227,476 -0.22(-3.43%)
Mar 27, 2013 6.140 6.680 5.760 6.420 768,136 -0.10(-1.53%)
Mar 26, 2013 6.530 6.700 6.280 6.520 378,841 +0.06(+0.93%)
Mar 25, 2013 6.050 6.550 6.010 6.460 398,201 +0.50(+8.39%)
Mar 22, 2013 6.140 6.140 5.900 5.960 209,541 -0.08(-1.32%)
Mar 21, 2013 5.930 6.450 5.900 6.040 429,704 +0.02(+0.33%)
Mar 20, 2013 5.830 6.170 5.650 6.020 174,041 +0.22(+3.79%)
Mar 19, 2013 5.700 5.900 5.510 5.800 229,057 +0.20(+3.57%)
Mar 18, 2013 5.900 5.970 5.500 5.600 300,132 -0.27(-4.60%)
Mar 15, 2013 5.940 6.000 5.760 5.870 300,210 -0.05(-0.84%)
Mar 14, 2013 5.500 5.980 5.500 5.920 348,065 +0.42(+7.64%)
Mar 13, 2013 5.900 6.250 5.400 5.500 361,088 -0.38(-6.46%)
Mar 12, 2013 5.180 6.300 5.110 5.880 716,301 +0.68(+13.08%)
Mar 11, 2013 5.060 5.250 4.860 5.200 222,690 -0.04(-0.76%)
Mar 08, 2013 4.770 5.320 4.730 5.240 270,314 +0.48(+10.08%)
Mar 07, 2013 4.900 5.050 4.740 4.760 171,153 -0.16(-3.25%)
Mar 06, 2013 4.880 5.170 4.840 4.920 316,025 +0.04(+0.82%)
Mar 05, 2013 4.660 4.950 4.660 4.880 234,081 +0.21(+4.50%)
Mar 04, 2013 4.750 4.920 4.560 4.670 236,315 -0.08(-1.68%)
Mar 01, 2013 5.030 5.070 4.620 4.750 281,645 -0.18(-3.65%)
Feb 28, 2013 4.735 4.960 4.500 4.930 262,964 +0.30(+6.48%)
Feb 27, 2013 5.000 5.000 4.510 4.630 265,375 -0.42(-8.32%)
Feb 26, 2013 4.810 5.245 4.500 5.050 458,112 -0.19(-3.63%)
Feb 22, 2013 5.290 5.370 5.010 5.240 276,895 +0.00(+0.00%)
Feb 21, 2013 4.960 5.260 4.820 5.240 302,476 +0.25(+5.01%)
Feb 20, 2013 5.160 5.380 4.920 4.990 206,822 -0.22(-4.22%)
Feb 19, 2013 5.100 5.480 4.970 5.210 608,189 +0.18(+3.58%)
Feb 15, 2013 5.100 5.150 4.900 5.030 267,539 -0.07(-1.37%)
Feb 14, 2013 4.330 5.220 4.280 5.100 487,762 +0.77(+17.78%)
Feb 13, 2013 4.450 4.610 4.310 4.330 159,190 -0.15(-3.35%)
Feb 12, 2013 4.250 4.500 4.170 4.480 239,197 +0.21(+4.92%)
Feb 11, 2013 4.240 4.320 4.140 4.270 173,210 +0.04(+0.95%)
Feb 08, 2013 4.200 4.330 4.000 4.230 291,787 -0.01(-0.24%)
Feb 07, 2013 4.070 4.450 4.070 4.240 341,322 +0.13(+3.16%)
Feb 06, 2013 4.040 4.290 3.510 4.110 526,321 +0.20(+5.12%)
Feb 04, 2013 4.110 4.110 3.810 3.910 187,324 -0.17(-4.17%)
Feb 01, 2013 3.840 4.120 3.720 4.080 406,855 +0.31(+8.22%)
Jan 31, 2013 3.770 3.840 3.690 3.770 125,816 -0.02(-0.53%)
Jan 30, 2013 3.750 3.850 3.670 3.790 95,830 +0.02(+0.53%)
Jan 29, 2013 3.660 3.850 3.570 3.770 167,676 +0.10(+2.72%)
Jan 28, 2013 3.700 3.720 3.510 3.670 149,148 -0.01(-0.27%)
Jan 25, 2013 3.750 3.750 3.650 3.680 74,336 -0.03(-0.81%)
Jan 24, 2013 3.700 3.795 3.499 3.710 162,350 -0.01(-0.27%)
Jan 23, 2013 3.780 3.790 3.720 3.720 51,388 -0.06(-1.59%)
Jan 22, 2013 3.800 3.840 3.710 3.780 100,003 +0.00(+0.00%)
Jan 18, 2013 3.910 3.970 3.750 3.780 105,309 -0.13(-3.32%)
Jan 17, 2013 3.840 3.930 3.800 3.910 157,938 +0.06(+1.56%)
Jan 16, 2013 3.870 3.890 3.810 3.850 48,225 +0.01(+0.26%)
Jan 15, 2013 3.780 3.915 3.750 3.840 96,368 +0.06(+1.59%)
Jan 14, 2013 3.800 3.830 3.721 3.780 116,966 +0.00(+0.00%)
Jan 11, 2013 3.720 3.820 3.670 3.780 115,684 +0.06(+1.61%)
Jan 10, 2013 3.740 3.800 3.690 3.720 98,725 -0.03(-0.80%)
Jan 09, 2013 3.810 3.810 3.600 3.750 134,474 +0.04(+1.08%)
Jan 08, 2013 3.800 3.810 3.702 3.710 68,309 -0.04(-1.07%)
Jan 07, 2013 3.900 3.900 3.640 3.750 202,256 -0.15(-3.85%)
Jan 04, 2013 3.760 3.980 3.700 3.900 221,124 +0.17(+4.56%)
Jan 03, 2013 3.840 3.880 3.660 3.730 155,369 -0.06(-1.58%)
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.