Enphase Energy Inc (NQ: ENPH )

198.39 -2.28 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.11 14.29 14.29 14.29 553,300 +0.20(+1.42%)
Dec 30, 2014 14.16 14.44 14.05 14.09 470,625 -0.21(-1.47%)
Dec 29, 2014 14.77 14.94 14.11 14.30 350,850 -0.52(-3.51%)
Dec 26, 2014 14.53 14.87 14.25 14.82 208,225 +0.44(+3.06%)
Dec 24, 2014 14.39 14.38 14.38 14.38 154,500 -0.02(-0.14%)
Dec 23, 2014 14.69 14.85 13.99 14.40 498,519 -0.20(-1.37%)
Dec 22, 2014 14.05 14.90 14.00 14.60 606,812 +0.52(+3.69%)
Dec 19, 2014 13.95 14.17 13.41 14.08 776,633 +0.09(+0.61%)
Dec 18, 2014 13.73 14.16 13.50 13.99 658,119 +0.55(+4.13%)
Dec 17, 2014 12.55 13.47 12.40 13.44 594,827 +0.98(+7.87%)
Dec 16, 2014 12.04 13.00 11.90 12.46 515,057 +0.08(+0.65%)
Dec 15, 2014 12.57 12.66 11.86 12.38 682,154 -0.07(-0.56%)
Dec 12, 2014 12.39 12.97 12.16 12.45 461,232 -0.10(-0.80%)
Dec 11, 2014 12.58 13.11 12.47 12.55 549,512 -0.20(-1.57%)
Dec 10, 2014 12.66 13.15 12.22 12.75 822,266 -0.05(-0.39%)
Dec 09, 2014 12.07 12.83 11.59 12.80 608,911 +0.50(+4.07%)
Dec 08, 2014 12.72 13.02 12.25 12.30 1,163,871 -0.56(-4.35%)
Dec 05, 2014 11.92 12.91 11.87 12.86 734,108 +1.01(+8.52%)
Dec 04, 2014 12.21 12.21 11.47 11.85 562,294 -0.35(-2.87%)
Dec 03, 2014 11.69 12.25 11.60 12.20 672,877 +0.55(+4.72%)
Dec 02, 2014 10.50 11.74 10.50 11.65 767,268 +1.15(+10.95%)
Dec 01, 2014 10.50 10.74 10.09 10.50 694,759 -0.01(-0.10%)
Nov 28, 2014 11.39 11.43 10.39 10.51 592,043 -0.93(-8.13%)
Nov 26, 2014 11.44 11.44 11.44 11.44 378,300 -0.01(-0.04%)
Nov 25, 2014 11.67 11.82 11.28 11.45 307,183 -0.12(-0.99%)
Nov 24, 2014 11.37 11.68 11.15 11.56 613,400 +0.09(+0.74%)
Nov 21, 2014 11.36 11.84 11.10 11.47 690,249 +0.39(+3.56%)
Nov 20, 2014 10.66 11.22 10.57 11.08 509,839 +0.38(+3.55%)
Nov 19, 2014 11.33 11.34 10.66 10.70 529,933 -0.39(-3.52%)
Nov 18, 2014 10.65 11.19 10.64 11.09 540,290 +0.49(+4.62%)
Nov 17, 2014 10.89 11.15 10.50 10.60 512,785 -0.46(-4.16%)
Nov 14, 2014 10.60 11.08 10.31 11.06 699,591 +0.42(+3.95%)
Nov 13, 2014 10.63 10.79 10.45 10.64 625,773 +0.01(+0.09%)
Nov 12, 2014 10.32 10.66 9.860 10.63 1,431,626 +0.14(+1.33%)
Nov 11, 2014 11.22 11.27 10.31 10.49 1,311,055 -0.74(-6.59%)
Nov 10, 2014 11.76 11.98 11.14 11.23 847,538 -0.57(-4.83%)
Nov 07, 2014 11.55 12.23 11.42 11.80 1,140,467 +0.39(+3.42%)
Nov 06, 2014 12.17 12.26 11.20 11.41 1,495,165 -0.64(-5.31%)
Nov 05, 2014 14.64 14.79 11.38 12.05 4,223,741 -3.55(-22.76%)
Nov 04, 2014 14.73 15.82 14.40 15.60 1,097,328 +0.76(+5.12%)
Nov 03, 2014 15.00 15.23 14.80 14.84 638,879 -0.18(-1.20%)
Oct 31, 2014 14.70 15.14 14.48 15.02 631,646 +0.89(+6.30%)
Oct 30, 2014 13.85 14.22 13.60 14.13 457,144 +0.19(+1.36%)
Oct 29, 2014 13.98 13.99 13.53 13.94 289,558 +0.09(+0.65%)
Oct 28, 2014 13.27 14.15 13.25 13.85 613,398 +0.71(+5.40%)
Oct 27, 2014 13.31 13.40 13.40 13.14 463,308 -0.26(-1.94%)
Oct 24, 2014 13.56 13.70 13.08 13.40 457,702 -0.20(-1.47%)
Oct 23, 2014 13.39 13.82 13.20 13.60 777,130 +0.58(+4.45%)
Oct 22, 2014 13.85 14.34 12.96 13.02 1,014,856 -0.78(-5.65%)
Oct 21, 2014 12.58 13.98 12.50 13.80 927,224 +1.57(+12.84%)
Oct 20, 2014 11.97 12.18 11.83 12.23 428,881 +0.21(+1.75%)
Oct 17, 2014 13.10 13.25 11.75 12.02 1,636,376 -0.79(-6.17%)
Oct 16, 2014 11.03 12.94 11.00 12.81 1,120,843 +1.48(+13.06%)
Oct 15, 2014 10.30 11.35 9.950 11.33 753,804 +0.87(+8.32%)
Oct 14, 2014 10.22 10.71 10.04 10.46 625,351 +0.32(+3.16%)
Oct 13, 2014 10.50 10.79 10.13 10.14 601,088 -0.41(-3.89%)
Oct 10, 2014 11.12 11.23 10.59 10.55 1,273,777 -0.68(-6.06%)
Oct 09, 2014 12.06 12.17 11.11 11.23 490,081 -0.70(-5.87%)
Oct 08, 2014 11.66 11.95 10.91 11.93 715,560 +0.27(+2.32%)
Oct 07, 2014 11.32 12.14 11.32 11.66 713,812 +0.31(+2.73%)
Oct 06, 2014 12.69 12.77 11.15 11.35 1,818,565 -1.16(-9.27%)
Oct 03, 2014 12.57 12.98 12.48 12.51 581,470 +0.00(+0.00%)
Oct 02, 2014 13.99 14.15 12.26 12.51 2,197,853 -1.93(-13.37%)
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.