Enphase Energy Inc (NQ: ENPH )

247.42 USD -7.68 (-3.01%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.360 4.570 4.210 4.540 2,094,374 +0.30(+7.08%)
Oct 30, 2018 4.130 4.330 4.100 4.240 1,377,150 +0.09(+2.17%)
Oct 29, 2018 4.330 4.400 4.060 4.150 1,345,955 -0.04(-0.95%)
Oct 26, 2018 4.300 4.340 4.065 4.190 1,546,600 -0.21(-4.77%)
Oct 25, 2018 4.310 4.460 4.230 4.400 1,599,309 +0.14(+3.29%)
Oct 24, 2018 4.520 4.650 4.260 4.260 1,205,387 -0.25(-5.54%)
Oct 23, 2018 4.570 4.640 4.390 4.510 1,383,101 -0.19(-4.04%)
Oct 22, 2018 4.780 4.870 4.650 4.700 798,662 -0.04(-0.84%)
Oct 19, 2018 4.880 4.990 4.600 4.740 1,453,300 -0.13(-2.67%)
Oct 18, 2018 4.890 5.110 4.830 4.870 2,186,603 -0.05(-1.02%)
Oct 17, 2018 4.900 4.940 4.750 4.920 1,109,151 +0.03(+0.61%)
Oct 16, 2018 4.990 4.990 4.760 4.890 1,431,408 -0.05(-1.01%)
Oct 15, 2018 4.700 5.000 4.640 4.940 2,230,937 +0.34(+7.39%)
Oct 12, 2018 4.560 4.630 4.450 4.600 1,360,900 +0.10(+2.22%)
Oct 11, 2018 4.300 4.640 4.260 4.500 1,705,932 +0.17(+3.93%)
Oct 10, 2018 4.500 4.520 4.300 4.330 1,794,122 -0.21(-4.63%)
Oct 09, 2018 4.630 4.780 4.490 4.540 1,248,742 -0.09(-1.94%)
Oct 08, 2018 4.460 4.660 4.350 4.630 1,679,039 +0.12(+2.66%)
Oct 05, 2018 4.640 4.730 4.340 4.510 2,675,000 -0.13(-2.80%)
Oct 04, 2018 4.870 4.930 4.600 4.640 1,957,812 -0.29(-5.88%)
Oct 03, 2018 5.030 5.110 4.860 4.930 2,063,203 -0.06(-1.20%)
Oct 02, 2018 4.950 5.140 4.910 4.990 2,401,329 +0.03(+0.60%)
Oct 01, 2018 5.010 5.010 4.790 4.960 2,051,968 +0.11(+2.27%)
Sep 28, 2018 5.150 5.160 4.760 4.850 4,393,800 -0.09(-1.82%)
Sep 27, 2018 4.590 5.210 4.450 4.940 6,263,997 +0.40(+8.81%)
Sep 26, 2018 4.670 4.780 4.520 4.540 2,954,515 -0.08(-1.73%)
Sep 25, 2018 4.240 4.840 4.190 4.620 3,478,275 +0.41(+9.74%)
Sep 24, 2018 4.370 4.440 4.180 4.210 1,970,892 -0.19(-4.32%)
Sep 21, 2018 4.420 4.540 4.230 4.400 3,172,100 -0.02(-0.45%)
Sep 20, 2018 4.250 4.500 4.130 4.420 2,111,228 +0.19(+4.49%)
Sep 19, 2018 4.420 4.460 4.050 4.230 4,044,683 -0.13(-2.98%)
Sep 18, 2018 3.890 4.410 3.880 4.360 3,921,539 +0.47(+12.08%)
Sep 17, 2018 4.010 4.030 3.700 3.890 4,584,390 -0.14(-3.47%)
Sep 14, 2018 4.110 4.240 3.970 4.030 2,875,900 -0.07(-1.71%)
Sep 13, 2018 4.390 4.500 4.070 4.100 3,476,842 -0.31(-7.03%)
Sep 12, 2018 4.490 4.520 4.330 4.410 1,885,430 -0.06(-1.34%)
Sep 11, 2018 4.420 4.580 4.410 4.470 1,151,693 +0.05(+1.13%)
Sep 10, 2018 4.460 4.510 4.380 4.420 1,904,161 -0.03(-0.67%)
Sep 07, 2018 4.400 4.680 4.350 4.450 2,173,200 +0.02(+0.45%)
Sep 06, 2018 4.610 4.680 4.380 4.430 1,808,386 -0.18(-3.90%)
Sep 05, 2018 4.890 4.890 4.530 4.610 2,269,842 -0.28(-5.73%)
Sep 04, 2018 4.860 4.960 4.760 4.890 1,898,297 +0.00(+0.00%)
Aug 31, 2018 4.890 4.890 4.890 0 +0.18(+3.82%)
Aug 30, 2018 5.280 5.350 4.700 4.710 4,266,358 -0.50(-9.60%)
Aug 29, 2018 4.960 5.360 4.950 5.210 3,908,514 +0.20(+3.99%)
Aug 28, 2018 4.810 5.040 4.770 5.010 1,824,586 +0.22(+4.59%)
Aug 27, 2018 4.890 4.930 4.700 4.790 2,097,275 -0.12(-2.44%)
Aug 24, 2018 4.940 5.000 4.870 4.910 1,749,400 +0.01(+0.20%)
Aug 23, 2018 4.960 5.050 4.790 4.900 2,542,868 -0.04(-0.81%)
Aug 22, 2018 4.910 5.040 4.890 4.940 2,013,349 +0.03(+0.61%)
Aug 21, 2018 4.970 5.210 4.780 4.910 3,388,283 -0.06(-1.21%)
Aug 20, 2018 4.760 5.100 4.680 4.970 3,199,885 +0.20(+4.19%)
Aug 17, 2018 4.840 4.940 4.550 4.770 4,666,900 -0.21(-4.22%)
Aug 16, 2018 4.840 5.030 4.740 4.980 3,795,996 +0.09(+1.84%)
Aug 15, 2018 4.600 4.930 4.400 4.890 11,269,398 -0.16(-3.17%)
Aug 14, 2018 5.360 5.410 4.980 5.050 4,341,959 -0.32(-5.96%)
Aug 13, 2018 5.680 5.690 5.360 5.370 2,338,132 -0.34(-5.95%)
Aug 10, 2018 5.640 5.730 5.460 5.710 1,816,700 +0.03(+0.53%)
Aug 09, 2018 5.770 6.090 5.630 5.680 2,824,693 -0.07(-1.22%)
Aug 08, 2018 5.830 5.870 5.680 5.750 2,009,589 -0.12(-2.04%)
Aug 07, 2018 5.680 5.960 5.660 5.870 2,280,832 +0.11(+1.91%)
Aug 06, 2018 5.390 5.780 5.220 5.760 2,607,652 +0.40(+7.46%)
Aug 03, 2018 5.730 5.730 5.210 5.360 3,690,700 -0.34(-5.96%)
Aug 02, 2018 5.530 5.800 5.430 5.700 2,575,044 +0.11(+1.97%)
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.