Enphase Energy Inc (NQ: ENPH )

190.65 -15.52 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.300 7.500 7.180 7.360 185,186 +0.14(+1.94%)
Mar 28, 2014 7.190 7.380 7.160 7.220 891,974 +0.03(+0.42%)
Mar 27, 2014 7.820 7.970 7.130 7.190 397,116 -0.59(-7.58%)
Mar 26, 2014 8.260 8.380 7.750 7.780 452,734 -0.51(-6.15%)
Mar 25, 2014 8.310 8.580 8.232 8.290 276,501 +0.06(+0.73%)
Mar 24, 2014 8.260 8.340 7.820 8.230 400,206 -0.04(-0.48%)
Mar 21, 2014 8.670 8.670 8.240 8.270 394,463 -0.07(-0.84%)
Mar 20, 2014 8.490 8.490 8.240 8.340 400,665 -0.17(-2.00%)
Mar 19, 2014 8.480 8.610 8.340 8.510 315,380 -0.02(-0.23%)
Mar 18, 2014 8.290 8.610 8.220 8.530 354,701 +0.27(+3.27%)
Mar 17, 2014 8.330 8.500 8.210 8.260 144,946 +0.00(+0.00%)
Mar 14, 2014 8.300 8.590 8.120 8.260 151,539 -0.11(-1.31%)
Mar 13, 2014 8.550 8.620 8.050 8.370 339,398 -0.14(-1.65%)
Mar 12, 2014 8.330 8.570 7.780 8.510 213,397 +0.13(+1.55%)
Mar 11, 2014 8.390 8.640 8.190 8.380 206,983 -0.02(-0.24%)
Mar 10, 2014 8.430 8.500 8.150 8.400 173,159 -0.12(-1.41%)
Mar 07, 2014 8.500 8.590 8.110 8.520 231,116 +0.08(+0.95%)
Mar 06, 2014 8.590 8.740 8.400 8.440 265,747 -0.20(-2.31%)
Mar 05, 2014 8.430 8.750 8.374 8.640 480,697 +0.17(+1.95%)
Mar 04, 2014 8.180 8.490 7.944 8.475 640,143 +0.46(+5.67%)
Mar 03, 2014 7.900 8.155 7.760 8.020 243,469 -0.05(-0.62%)
Feb 28, 2014 8.160 8.240 7.870 8.070 338,037 -0.18(-2.18%)
Feb 27, 2014 8.150 8.290 8.060 8.250 385,144 +0.04(+0.49%)
Feb 26, 2014 7.900 8.340 7.900 8.210 786,511 +0.32(+4.06%)
Feb 25, 2014 7.650 7.930 7.500 7.890 250,139 +0.26(+3.41%)
Feb 24, 2014 7.470 7.700 7.380 7.630 261,201 +0.26(+3.53%)
Feb 21, 2014 7.980 8.000 7.330 7.370 461,756 -0.54(-6.83%)
Feb 20, 2014 7.810 8.010 7.650 7.910 433,319 -0.16(-1.98%)
Feb 19, 2014 7.700 8.100 7.500 8.070 615,928 +0.49(+6.46%)
Feb 18, 2014 7.280 7.740 7.210 7.580 315,144 +0.28(+3.84%)
Feb 14, 2014 7.210 7.300 7.300 7.300 149,500 +0.00(+0.00%)
Feb 13, 2014 6.810 7.330 6.760 7.300 212,950 +0.44(+6.41%)
Feb 12, 2014 6.980 7.136 6.730 6.860 162,330 -0.14(-2.00%)
Feb 11, 2014 7.070 7.160 6.820 7.000 206,894 -0.03(-0.43%)
Feb 10, 2014 6.720 7.080 6.680 7.030 208,862 +0.34(+5.08%)
Feb 07, 2014 6.770 6.770 6.470 6.690 180,671 +0.09(+1.36%)
Feb 06, 2014 6.600 6.740 6.510 6.600 118,763 +0.00(+0.00%)
Feb 05, 2014 6.710 6.800 6.500 6.600 160,586 -0.14(-2.08%)
Feb 04, 2014 6.680 6.900 6.512 6.740 264,470 +0.09(+1.35%)
Feb 03, 2014 7.400 7.670 6.350 6.650 572,276 -0.75(-10.14%)
Jan 31, 2014 7.410 7.740 7.310 7.400 173,382 -0.14(-1.86%)
Jan 30, 2014 7.370 7.630 7.280 7.540 192,442 +0.22(+3.01%)
Jan 29, 2014 7.310 7.790 7.250 7.320 184,481 -0.09(-1.21%)
Jan 28, 2014 7.340 7.570 7.290 7.410 233,140 +0.08(+1.09%)
Jan 27, 2014 7.690 7.750 7.250 7.330 326,429 -0.28(-3.68%)
Jan 24, 2014 7.720 7.900 7.380 7.610 551,730 -0.22(-2.81%)
Jan 23, 2014 8.090 8.090 7.280 7.830 518,119 -0.25(-3.09%)
Jan 22, 2014 8.190 8.200 7.980 8.080 249,329 -0.14(-1.70%)
Jan 21, 2014 8.170 8.380 7.960 8.220 312,608 +0.09(+1.11%)
Jan 17, 2014 8.300 8.130 8.130 8.130 201,100 -0.15(-1.81%)
Jan 16, 2014 8.250 8.390 8.110 8.280 375,839 +0.02(+0.24%)
Jan 15, 2014 7.870 8.340 7.730 8.260 532,941 +0.39(+4.96%)
Jan 14, 2014 7.660 8.090 7.660 7.870 268,019 -0.18(-2.24%)
Jan 13, 2014 7.700 8.180 7.550 8.050 661,062 +0.26(+3.34%)
Jan 10, 2014 7.660 7.850 7.250 7.790 294,883 +0.20(+2.64%)
Jan 09, 2014 7.500 7.680 7.120 7.590 483,060 +0.34(+4.69%)
Jan 08, 2014 7.560 7.560 7.070 7.250 464,790 -0.29(-3.85%)
Jan 07, 2014 7.050 7.665 7.040 7.540 747,541 +0.50(+7.10%)
Jan 06, 2014 6.890 7.090 6.600 7.040 433,306 +0.12(+1.73%)
Jan 03, 2014 7.060 7.080 6.660 6.920 435,912 +0.14(+2.06%)
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.