Enphase Energy Inc (NQ: ENPH )

293.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.7462 0.7860 0.7400 0.7600 1,012,289 +0.01(+1.33%)
May 30, 2017 0.7007 0.7545 0.7000 0.7500 727,978 +0.03(+4.25%)
May 26, 2017 0.7225 0.7448 0.7020 0.7194 414,922 -0.01(-1.09%)
May 25, 2017 0.7390 0.7390 0.7050 0.7273 340,115 -0.01(-1.01%)
May 24, 2017 0.7700 0.7700 0.7027 0.7347 491,529 -0.03(-3.99%)
May 23, 2017 0.8000 0.8700 0.7500 0.7652 1,431,392 -0.02(-2.51%)
May 22, 2017 0.7390 0.7990 0.7332 0.7849 2,211,761 +0.06(+8.41%)
May 19, 2017 0.7100 0.7410 0.7100 0.7240 941,499 +0.03(+3.58%)
May 18, 2017 0.7000 0.7100 0.6501 0.6990 754,514 -0.01(-1.80%)
May 17, 2017 0.7600 0.7700 0.7101 0.7118 1,110,142 -0.05(-6.95%)
May 16, 2017 0.7608 0.8000 0.7310 0.7650 1,354,712 -0.01(-1.23%)
May 15, 2017 0.8225 0.8600 0.7500 0.7745 2,988,241 -0.05(-6.18%)
May 12, 2017 0.9000 0.9290 0.8010 0.8255 2,507,668 -0.10(-10.38%)
May 11, 2017 1.070 1.080 0.9200 0.9211 7,973,259 -0.14(-13.10%)
May 10, 2017 1.050 1.150 1.050 1.060 1,354,977 -0.09(-7.83%)
May 09, 2017 1.170 1.180 1.130 1.150 622,555 -0.02(-1.71%)
May 08, 2017 1.190 1.190 1.120 1.170 360,396 +0.01(+0.86%)
May 05, 2017 1.140 1.160 1.110 1.160 481,346 +0.04(+3.57%)
May 04, 2017 1.200 1.210 1.120 1.120 582,572 -0.04(-3.45%)
May 03, 2017 1.220 1.250 1.140 1.160 685,145 -0.07(-5.69%)
May 02, 2017 1.200 1.235 1.100 1.230 799,483 +0.03(+2.50%)
May 01, 2017 1.190 1.210 1.180 1.200 255,799 +0.01(+0.84%)
Apr 28, 2017 1.220 1.240 1.190 1.190 568,744 -0.05(-4.03%)
Apr 27, 2017 1.260 1.270 1.230 1.240 222,786 -0.03(-2.36%)
Apr 26, 2017 1.270 1.290 1.250 1.270 213,799 -0.02(-1.55%)
Apr 25, 2017 1.280 1.300 1.250 1.290 340,490 +0.01(+0.78%)
Apr 24, 2017 1.250 1.280 1.230 1.280 290,141 +0.05(+4.07%)
Apr 21, 2017 1.190 1.240 1.170 1.230 486,891 +0.05(+4.24%)
Apr 20, 2017 1.200 1.250 1.160 1.180 801,619 -0.01(-0.84%)
Apr 19, 2017 1.260 1.295 1.180 1.190 723,204 -0.07(-5.56%)
Apr 18, 2017 1.320 1.320 1.210 1.260 597,650 -0.05(-3.82%)
Apr 17, 2017 1.300 1.370 1.290 1.310 440,223 +0.00(+0.00%)
Apr 13, 2017 1.340 1.360 1.300 1.310 252,864 -0.03(-2.24%)
Apr 12, 2017 1.390 1.390 1.320 1.340 357,501 +0.00(+0.00%)
Apr 11, 2017 1.340 1.410 1.300 1.340 468,777 -0.01(-0.74%)
Apr 10, 2017 1.350 1.380 1.330 1.350 301,453 -0.01(-0.74%)
Apr 07, 2017 1.350 1.370 1.300 1.360 249,002 +0.01(+0.74%)
Apr 06, 2017 1.300 1.370 1.270 1.350 343,984 +0.06(+4.65%)
Apr 05, 2017 1.400 1.400 1.280 1.290 275,422 -0.11(-7.86%)
Apr 04, 2017 1.380 1.400 1.350 1.400 235,275 +0.03(+2.19%)
Apr 03, 2017 1.390 1.400 1.360 1.370 241,924 +0.00(+0.00%)
Mar 31, 2017 1.360 1.390 1.320 1.370 504,042 +0.02(+1.48%)
Mar 30, 2017 1.290 1.370 1.290 1.350 408,088 +0.05(+3.85%)
Mar 29, 2017 1.250 1.300 1.250 1.300 384,184 +0.05(+4.00%)
Mar 28, 2017 1.250 1.260 1.210 1.250 357,741 +0.01(+0.81%)
Mar 27, 2017 1.250 1.280 1.240 1.240 482,576 +0.00(+0.00%)
Mar 24, 2017 1.230 1.270 1.220 1.240 391,881 +0.00(+0.00%)
Mar 23, 2017 1.240 1.270 1.220 1.240 510,798 +0.00(+0.00%)
Mar 22, 2017 1.250 1.265 1.200 1.240 1,151,133 -0.01(-0.80%)
Mar 21, 2017 1.360 1.360 1.251 1.250 679,873 -0.09(-6.72%)
Mar 20, 2017 1.390 1.390 1.320 1.340 543,894 -0.06(-4.29%)
Mar 17, 2017 1.380 1.400 1.350 1.400 527,420 +0.03(+2.19%)
Mar 16, 2017 1.380 1.400 1.340 1.370 425,645 +0.00(+0.00%)
Mar 15, 2017 1.270 1.370 1.250 1.370 629,759 +0.09(+7.03%)
Mar 14, 2017 1.220 1.337 1.200 1.280 627,260 +0.05(+4.07%)
Mar 13, 2017 1.340 1.350 1.215 1.230 638,977 -0.10(-7.52%)
Mar 10, 2017 1.140 1.345 1.140 1.330 1,642,439 +0.19(+16.67%)
Mar 09, 2017 1.230 1.260 1.135 1.140 1,341,824 -0.08(-6.56%)
Mar 08, 2017 1.260 1.330 1.210 1.220 851,346 -0.06(-4.69%)
Mar 07, 2017 1.330 1.350 1.270 1.280 926,047 -0.07(-5.54%)
Mar 06, 2017 1.450 1.480 1.330 1.355 1,349,925 -0.11(-7.82%)
Mar 03, 2017 1.550 1.560 1.450 1.470 846,304 -0.06(-3.92%)
Mar 02, 2017 1.590 1.590 1.490 1.530 979,993 -0.08(-4.97%)
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.