Enphase Energy Inc (NQ: ENPH )

299.26 +6.36 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.96 18.28 17.64 18.23 6,928,800 +0.31(+1.73%)
Jun 27, 2019 16.91 18.07 16.90 17.92 2,712,802 +1.13(+6.73%)
Jun 26, 2019 16.40 16.94 16.32 16.79 2,455,541 +0.50(+3.07%)
Jun 25, 2019 17.42 17.47 16.15 16.29 4,261,545 -1.20(-6.86%)
Jun 24, 2019 17.65 18.30 17.46 17.49 2,626,385 -0.15(-0.85%)
Jun 21, 2019 18.22 18.30 17.63 17.64 3,101,100 -0.76(-4.13%)
Jun 20, 2019 18.40 18.74 18.15 18.40 3,349,677 -0.23(-1.23%)
Jun 19, 2019 19.01 19.06 18.00 18.63 4,293,805 -0.17(-0.90%)
Jun 18, 2019 17.95 19.13 17.92 18.80 4,731,939 +1.05(+5.92%)
Jun 17, 2019 17.46 17.79 17.15 17.75 2,866,643 +0.42(+2.42%)
Jun 14, 2019 17.41 17.48 17.00 17.33 2,648,100 -0.18(-1.03%)
Jun 13, 2019 17.50 17.68 16.71 17.51 4,329,175 +0.43(+2.52%)
Jun 12, 2019 17.22 17.55 17.01 17.08 4,271,691 +0.01(+0.06%)
Jun 11, 2019 16.41 17.15 16.27 17.07 4,033,026 +0.88(+5.44%)
Jun 10, 2019 16.78 16.85 16.10 16.19 3,247,226 -0.17(-1.04%)
Jun 07, 2019 15.71 16.87 15.71 16.36 3,386,800 +0.68(+4.34%)
Jun 06, 2019 15.95 16.06 15.53 15.68 3,333,140 -0.24(-1.51%)
Jun 05, 2019 16.00 16.11 15.52 15.92 2,344,938 -0.05(-0.31%)
Jun 04, 2019 15.92 16.29 15.81 15.97 2,758,763 +0.26(+1.65%)
Jun 03, 2019 15.09 15.77 14.97 15.71 2,532,321 +0.54(+3.56%)
May 31, 2019 15.40 15.40 14.56 15.17 5,425,100 -0.60(-3.80%)
May 30, 2019 15.92 15.99 14.90 15.77 10,071,786 -0.52(-3.19%)
May 29, 2019 15.80 16.29 15.49 16.29 2,524,725 +0.48(+3.04%)
May 28, 2019 15.39 15.94 15.39 15.81 3,642,324 +0.45(+2.93%)
May 24, 2019 14.79 15.40 14.79 15.36 2,498,300 +0.68(+4.63%)
May 23, 2019 15.10 15.15 14.46 14.68 2,663,193 -0.54(-3.55%)
May 22, 2019 14.86 15.25 14.83 15.22 2,385,340 +0.34(+2.28%)
May 21, 2019 14.40 15.00 14.28 14.88 2,009,725 +0.57(+3.98%)
May 20, 2019 14.58 14.65 13.85 14.31 2,233,436 -0.34(-2.32%)
May 17, 2019 14.75 14.89 14.41 14.65 1,778,900 -0.17(-1.15%)
May 16, 2019 14.65 14.95 14.20 14.82 2,390,368 +0.24(+1.65%)
May 15, 2019 13.96 14.64 13.93 14.58 2,890,230 +0.56(+3.99%)
May 14, 2019 13.75 14.16 13.75 14.02 2,137,811 +0.33(+2.41%)
May 13, 2019 13.65 13.95 13.27 13.69 2,320,044 -0.33(-2.35%)
May 10, 2019 13.45 14.13 13.42 14.02 2,635,500 +0.46(+3.39%)
May 09, 2019 13.83 13.91 13.19 13.56 2,543,984 -0.37(-2.66%)
May 08, 2019 14.27 14.32 13.55 13.93 2,366,461 -0.28(-1.97%)
May 07, 2019 13.65 14.29 13.65 14.21 3,277,623 +0.46(+3.35%)
May 06, 2019 13.50 13.90 13.43 13.75 2,482,644 -0.08(-0.58%)
May 03, 2019 12.93 13.88 12.93 13.83 4,101,300 +0.90(+6.96%)
May 02, 2019 12.40 13.04 12.36 12.93 3,633,984 -0.05(-0.39%)
May 01, 2019 12.30 13.20 12.00 12.98 15,852,666 +2.94(+29.28%)
Apr 30, 2019 10.29 10.29 9.800 10.04 2,661,665 -0.17(-1.67%)
Apr 29, 2019 10.38 10.49 10.19 10.21 2,043,527 -0.22(-2.11%)
Apr 26, 2019 9.920 10.47 9.900 10.43 4,421,400 +0.52(+5.25%)
Apr 25, 2019 9.850 9.990 9.760 9.910 1,144,899 +0.08(+0.81%)
Apr 24, 2019 9.780 10.00 9.640 9.830 1,299,201 +0.08(+0.82%)
Apr 23, 2019 9.320 9.860 9.230 9.750 2,711,633 +0.47(+5.06%)
Apr 22, 2019 9.430 9.440 9.150 9.280 1,436,996 -0.17(-1.80%)
Apr 18, 2019 9.730 9.835 9.390 9.450 1,186,800 -0.28(-2.88%)
Apr 17, 2019 9.750 9.780 9.610 9.730 898,281 +0.07(+0.72%)
Apr 16, 2019 9.620 9.760 9.560 9.660 1,174,851 +0.07(+0.73%)
Apr 15, 2019 9.990 10.18 9.410 9.590 2,116,622 -0.34(-3.42%)
Apr 12, 2019 9.930 10.09 9.847 9.930 1,163,100 +0.13(+1.33%)
Apr 11, 2019 10.18 10.18 9.760 9.800 1,861,734 -0.35(-3.45%)
Apr 10, 2019 10.01 10.30 10.01 10.15 1,761,947 +0.12(+1.20%)
Apr 09, 2019 10.24 10.36 10.00 10.03 1,901,071 -0.21(-2.05%)
Apr 08, 2019 10.00 10.25 9.970 10.24 2,292,952 +0.40(+4.07%)
Apr 05, 2019 9.530 9.980 9.530 9.840 2,576,300 +0.32(+3.36%)
Apr 04, 2019 9.600 9.740 9.470 9.520 1,188,656 -0.17(-1.75%)
Apr 03, 2019 9.400 9.790 9.400 9.690 2,387,422 +0.34(+3.64%)
Apr 02, 2019 9.270 9.420 9.160 9.350 1,148,506 +0.09(+0.97%)
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.