Enphase Energy Inc (NQ: ENPH )

135.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.120 7.450 6.850 6.900 42,956 -0.11(-1.57%)
May 30, 2012 7.790 7.805 7.000 7.010 69,653 -0.79(-10.13%)
May 29, 2012 7.700 8.065 7.700 7.800 32,318 +0.01(+0.13%)
May 25, 2012 7.820 7.860 7.700 7.790 34,409 -0.06(-0.76%)
May 24, 2012 7.800 7.880 7.600 7.850 55,704 -0.05(-0.63%)
May 23, 2012 8.340 8.340 7.750 7.900 30,826 -0.09(-1.13%)
May 22, 2012 8.490 8.490 7.810 7.990 33,171 -0.11(-1.36%)
May 21, 2012 8.060 8.410 8.000 8.100 56,570 +0.11(+1.38%)
May 18, 2012 8.320 8.397 7.750 7.990 40,544 -0.42(-4.99%)
May 17, 2012 8.410 8.450 8.130 8.410 43,446 +0.09(+1.08%)
May 16, 2012 8.330 8.470 8.170 8.320 14,703 -0.08(-0.95%)
May 15, 2012 8.270 8.530 8.220 8.400 20,712 +0.18(+2.19%)
May 14, 2012 8.400 8.640 8.090 8.220 84,625 -0.21(-2.49%)
May 11, 2012 8.740 8.740 8.370 8.430 40,820 -0.17(-1.98%)
May 10, 2012 8.940 8.940 8.300 8.600 80,737 -0.05(-0.58%)
May 09, 2012 8.610 8.890 8.220 8.650 116,808 +0.17(+2.00%)
May 08, 2012 8.300 8.710 8.038 8.480 87,228 +0.14(+1.68%)
May 07, 2012 8.370 8.400 7.730 8.340 87,416 -0.02(-0.24%)
May 04, 2012 8.790 9.445 7.570 8.360 171,009 -0.46(-5.22%)
May 03, 2012 8.090 9.570 7.955 8.820 278,870 +0.82(+10.25%)
May 02, 2012 8.000 8.000 7.750 8.000 65,625 +0.08(+1.01%)
May 01, 2012 7.500 8.100 7.178 7.920 362,394 +0.64(+8.79%)
Apr 30, 2012 7.200 7.450 7.090 7.280 259,773 +0.53(+7.85%)
Apr 27, 2012 6.840 6.850 6.750 6.750 24,107 -0.11(-1.60%)
Apr 26, 2012 6.900 6.900 6.800 6.860 14,997 -0.02(-0.29%)
Apr 25, 2012 6.940 6.961 6.840 6.880 21,363 -0.03(-0.43%)
Apr 24, 2012 7.090 7.120 6.840 6.910 86,002 -0.07(-1.00%)
Apr 23, 2012 7.000 7.197 6.850 6.980 15,577 -0.04(-0.57%)
Apr 20, 2012 7.050 7.189 7.020 7.020 32,403 -0.02(-0.28%)
Apr 19, 2012 7.210 7.290 7.000 7.040 23,093 -0.25(-3.43%)
Apr 18, 2012 6.960 7.300 6.820 7.290 54,240 +0.29(+4.14%)
Apr 17, 2012 7.150 7.150 6.800 7.000 108,533 -0.16(-2.23%)
Apr 16, 2012 7.150 7.160 6.730 7.160 70,145 +0.06(+0.85%)
Apr 13, 2012 7.690 7.690 7.000 7.100 92,175 -0.20(-2.74%)
Apr 12, 2012 7.560 7.560 7.080 7.300 41,686 +0.17(+2.38%)
Apr 11, 2012 7.250 7.530 7.000 7.130 161,810 +0.06(+0.85%)
Apr 10, 2012 7.090 7.230 6.970 7.070 247,217 +0.09(+1.29%)
Apr 09, 2012 7.890 7.890 6.620 6.980 123,211 -0.45(-6.06%)
Apr 05, 2012 7.480 7.550 7.370 7.430 104,300 -0.02(-0.27%)
Apr 04, 2012 7.770 7.770 7.310 7.450 165,098 -0.19(-2.49%)
Apr 03, 2012 7.750 7.800 7.500 7.640 316,629 -0.17(-2.18%)
Apr 02, 2012 7.650 8.200 7.400 7.810 495,411 +0.47(+6.40%)
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.