Enphase Energy Inc (NQ: ENPH )

162.51 -7.04 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.380 5.480 5.265 5.400 1,270,800 -0.02(-0.37%)
Nov 29, 2018 5.570 5.570 5.400 5.420 914,042 -0.15(-2.69%)
Nov 28, 2018 5.340 5.590 5.310 5.570 1,631,988 +0.25(+4.70%)
Nov 27, 2018 5.250 5.350 5.210 5.320 663,583 +0.02(+0.38%)
Nov 26, 2018 5.280 5.370 5.220 5.300 1,231,398 +0.09(+1.73%)
Nov 23, 2018 4.990 5.220 4.960 5.210 639,800 +0.13(+2.56%)
Nov 21, 2018 5.080 5.080 5.080 0 +0.16(+3.25%)
Nov 20, 2018 5.170 5.280 4.800 4.920 2,079,806 -0.37(-6.99%)
Nov 19, 2018 5.430 5.440 5.210 5.290 1,327,133 -0.16(-2.94%)
Nov 16, 2018 5.460 5.550 5.240 5.450 1,482,900 -0.09(-1.62%)
Nov 15, 2018 5.360 5.570 5.200 5.540 1,320,884 +0.14(+2.59%)
Nov 14, 2018 5.490 5.530 5.310 5.400 1,015,673 -0.04(-0.74%)
Nov 13, 2018 5.480 5.680 5.380 5.440 1,104,925 +0.01(+0.18%)
Nov 12, 2018 5.530 5.640 5.280 5.430 1,200,313 -0.13(-2.34%)
Nov 09, 2018 5.800 5.810 5.400 5.560 1,316,100 -0.25(-4.30%)
Nov 08, 2018 5.650 5.810 5.470 5.810 1,761,634 +0.17(+3.01%)
Nov 07, 2018 4.930 5.750 4.600 5.640 2,999,826 +0.49(+9.51%)
Nov 06, 2018 5.440 5.600 5.040 5.150 2,663,573 -0.24(-4.45%)
Nov 05, 2018 5.220 5.430 5.140 5.390 2,438,155 +0.24(+4.66%)
Nov 02, 2018 4.940 5.210 4.910 5.150 3,441,100 +0.24(+4.89%)
Nov 01, 2018 4.550 4.950 4.510 4.910 2,357,404 +0.37(+8.15%)
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%)
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.