Enphase Energy Inc (NQ: ENPH )

126.02 USD -8.67 (-6.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.110 2.180 2.080 2.090 240,543 -0.02(-0.95%)
May 27, 2016 2.000 2.110 2.110 2.110 241,900 +0.10(+4.98%)
May 26, 2016 2.080 2.080 1.970 2.010 225,649 -0.04(-1.95%)
May 25, 2016 1.970 2.050 1.900 2.050 326,832 +0.11(+5.67%)
May 24, 2016 2.000 2.000 1.920 1.940 205,774 -0.04(-2.02%)
May 23, 2016 1.850 2.040 1.850 1.980 354,551 +0.13(+7.03%)
May 20, 2016 1.860 1.870 1.840 1.850 136,011 +0.01(+0.54%)
May 19, 2016 1.840 1.850 1.760 1.840 263,975 -0.01(-0.54%)
May 18, 2016 1.780 1.890 1.750 1.850 373,642 +0.06(+3.35%)
May 17, 2016 1.800 1.910 1.780 1.790 275,434 -0.02(-1.10%)
May 16, 2016 1.800 1.870 1.730 1.810 278,257 +0.04(+2.26%)
May 13, 2016 1.790 1.790 1.750 1.770 305,671 -0.03(-1.67%)
May 12, 2016 1.910 1.940 1.780 1.800 602,648 -0.10(-5.26%)
May 11, 2016 1.910 1.980 1.880 1.900 285,267 -0.04(-2.06%)
May 10, 2016 1.900 1.980 1.870 1.940 537,715 +0.01(+0.52%)
May 09, 2016 1.980 2.170 1.900 1.930 517,173 +0.01(+0.52%)
May 06, 2016 2.100 2.130 1.890 1.920 1,012,053 -0.16(-7.69%)
May 05, 2016 2.240 2.240 2.060 2.080 427,855 -0.02(-0.95%)
May 04, 2016 2.250 2.487 2.050 2.100 926,257 -0.36(-14.63%)
May 03, 2016 2.410 2.564 2.370 2.460 939,600 -0.10(-3.91%)
May 02, 2016 2.510 2.590 2.410 2.560 212,354 +0.05(+1.99%)
Apr 29, 2016 2.610 2.668 2.450 2.510 274,322 -0.07(-2.71%)
Apr 28, 2016 2.630 2.700 2.570 2.580 148,391 -0.10(-3.73%)
Apr 27, 2016 2.620 2.780 2.620 2.680 194,159 +0.04(+1.52%)
Apr 26, 2016 2.520 2.690 2.500 2.640 328,194 +0.14(+5.60%)
Apr 25, 2016 2.580 2.670 2.460 2.500 350,333 -0.07(-2.72%)
Apr 22, 2016 2.480 2.590 2.480 2.570 179,260 +0.08(+3.21%)
Apr 21, 2016 2.550 2.645 2.410 2.490 387,782 -0.05(-1.97%)
Apr 20, 2016 2.530 2.605 2.490 2.540 177,742 +0.01(+0.40%)
Apr 19, 2016 2.600 2.730 2.500 2.530 276,612 -0.10(-3.80%)
Apr 18, 2016 2.510 2.690 2.460 2.630 184,851 +0.06(+2.33%)
Apr 15, 2016 2.680 2.740 2.500 2.570 255,579 -0.14(-5.17%)
Apr 14, 2016 2.550 2.800 2.550 2.710 406,916 +0.15(+5.86%)
Apr 13, 2016 2.390 2.580 2.350 2.560 464,027 +0.17(+7.11%)
Apr 12, 2016 2.310 2.450 2.230 2.390 317,639 +0.07(+3.02%)
Apr 11, 2016 2.310 2.500 2.310 2.320 166,646 +0.01(+0.43%)
Apr 08, 2016 2.510 2.600 2.250 2.310 347,986 -0.14(-5.71%)
Apr 07, 2016 2.550 2.600 2.420 2.450 295,709 -0.12(-4.85%)
Apr 06, 2016 2.580 2.610 2.400 2.575 388,045 -0.01(-0.58%)
Apr 05, 2016 2.600 2.690 2.515 2.590 330,006 +0.02(+0.78%)
Apr 04, 2016 2.480 2.660 2.410 2.570 660,947 +0.18(+7.53%)
Apr 01, 2016 2.350 2.410 2.320 2.390 381,260 +0.06(+2.58%)
Mar 31, 2016 2.270 2.380 2.250 2.330 499,523 +0.04(+1.75%)
Mar 30, 2016 2.210 2.420 2.150 2.290 469,604 +0.15(+7.01%)
Mar 29, 2016 2.110 2.160 2.010 2.140 445,406 +0.01(+0.47%)
Mar 28, 2016 2.200 2.200 2.050 2.130 494,117 -0.08(-3.62%)
Mar 24, 2016 2.290 2.210 2.210 2.210 551,700 -0.05(-2.21%)
Mar 23, 2016 2.450 2.494 2.250 2.260 540,549 -0.20(-8.13%)
Mar 22, 2016 2.500 2.600 2.435 2.460 308,596 -0.08(-3.15%)
Mar 21, 2016 2.620 2.690 2.460 2.540 270,145 -0.09(-3.42%)
Mar 18, 2016 2.770 2.820 2.600 2.630 531,178 -0.07(-2.59%)
Mar 17, 2016 2.610 2.770 2.575 2.700 316,046 +0.14(+5.47%)
Mar 16, 2016 2.660 2.670 2.400 2.560 789,763 -0.11(-4.12%)
Mar 15, 2016 2.780 2.810 2.610 2.670 306,514 -0.15(-5.32%)
Mar 14, 2016 2.880 2.930 2.790 2.820 340,106 -0.12(-4.08%)
Mar 11, 2016 2.910 2.995 2.810 2.940 540,527 +0.00(+0.00%)
Mar 10, 2016 3.170 3.200 2.910 2.940 416,550 -0.17(-5.47%)
Mar 09, 2016 2.950 3.170 2.930 3.110 446,770 +0.19(+6.51%)
Mar 08, 2016 3.290 3.300 2.870 2.920 692,778 -0.38(-11.52%)
Mar 07, 2016 3.090 3.428 3.050 3.300 771,315 +0.25(+8.20%)
Mar 04, 2016 3.300 3.300 2.950 3.050 819,021 -0.28(-8.41%)
Mar 03, 2016 2.650 3.360 2.650 3.330 1,411,698 +0.72(+27.59%)
Mar 02, 2016 2.440 2.635 2.440 2.610 746,773 +0.17(+6.97%)
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.