Enphase Energy Inc (NQ: ENPH )

206.17 +7.78 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.800 1.810 1.660 1.670 1,140,428 -0.10(-5.65%)
Nov 27, 2015 1.760 1.790 1.740 1.770 127,439 +0.02(+1.14%)
Nov 25, 2015 1.730 1.750 1.750 1.750 637,900 +0.02(+1.16%)
Nov 24, 2015 1.690 1.790 1.665 1.730 603,226 +0.04(+2.37%)
Nov 23, 2015 1.710 1.770 1.680 1.690 458,797 -0.02(-1.17%)
Nov 20, 2015 1.710 1.740 1.631 1.710 722,491 -0.02(-0.87%)
Nov 19, 2015 1.870 1.900 1.700 1.725 1,035,450 -0.17(-9.21%)
Nov 18, 2015 1.950 1.980 1.860 1.900 813,578 +0.01(+0.53%)
Nov 17, 2015 2.180 2.200 1.850 1.890 1,162,319 -0.23(-10.85%)
Nov 16, 2015 1.880 2.130 1.880 2.120 1,009,754 +0.24(+12.77%)
Nov 13, 2015 1.840 1.930 1.840 1.880 526,928 +0.02(+1.35%)
Nov 12, 2015 1.830 1.930 1.820 1.855 788,252 -0.02(-0.80%)
Nov 11, 2015 1.930 1.940 1.850 1.870 897,635 -0.05(-2.60%)
Nov 10, 2015 2.130 2.130 1.820 1.920 1,977,744 -0.18(-8.57%)
Nov 09, 2015 2.160 2.180 2.080 2.100 1,371,768 -0.09(-4.11%)
Nov 06, 2015 2.270 2.270 2.060 2.190 2,836,811 -0.11(-4.78%)
Nov 05, 2015 2.400 2.440 2.201 2.300 2,498,718 -0.03(-1.29%)
Nov 04, 2015 2.270 2.450 2.170 2.330 7,295,378 -1.39(-37.37%)
Nov 03, 2015 3.490 3.760 3.380 3.720 1,526,400 +0.23(+6.59%)
Nov 02, 2015 3.610 3.710 3.270 3.490 1,552,154 -0.11(-3.06%)
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%)
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.