Enphase Energy Inc (NQ: ENPH )

288.58 +0.84 (+0.29%)
Streaming Delayed Price Updated: 12:46 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.520 8.790 8.460 8.550 135,248 +0.06(+0.71%)
Jun 27, 2014 8.490 8.710 8.400 8.490 397,168 -0.01(-0.12%)
Jun 26, 2014 8.490 8.650 8.420 8.500 150,687 -0.01(-0.12%)
Jun 25, 2014 8.300 8.520 8.300 8.510 198,635 +0.13(+1.55%)
Jun 24, 2014 8.500 8.670 8.210 8.380 291,786 -0.10(-1.18%)
Jun 23, 2014 8.490 8.700 8.410 8.480 196,337 +0.01(+0.12%)
Jun 20, 2014 8.720 8.790 8.415 8.470 256,987 -0.19(-2.19%)
Jun 19, 2014 8.810 8.840 8.500 8.660 229,379 -0.14(-1.59%)
Jun 18, 2014 8.750 8.940 8.700 8.800 304,928 +0.14(+1.62%)
Jun 17, 2014 8.600 8.900 8.500 8.660 289,585 +0.09(+1.05%)
Jun 16, 2014 8.380 8.670 8.340 8.570 232,266 +0.14(+1.66%)
Jun 13, 2014 8.430 8.610 8.250 8.430 190,563 +0.04(+0.48%)
Jun 12, 2014 8.450 8.640 8.330 8.390 208,847 -0.05(-0.59%)
Jun 11, 2014 8.570 8.690 8.370 8.440 186,831 -0.17(-1.97%)
Jun 10, 2014 8.890 8.930 8.510 8.610 193,695 -0.17(-1.94%)
Jun 06, 2014 8.900 8.990 8.710 8.780 168,975 -0.09(-1.01%)
Jun 05, 2014 8.510 8.900 8.400 8.870 267,800 +0.28(+3.26%)
Jun 04, 2014 8.340 8.620 8.210 8.590 430,873 +0.21(+2.51%)
Jun 03, 2014 8.400 8.460 8.145 8.380 506,564 -0.05(-0.59%)
Jun 02, 2014 8.430 8.551 8.290 8.430 196,135 -0.02(-0.24%)
May 30, 2014 8.450 8.500 8.270 8.450 431,114 +0.02(+0.24%)
May 29, 2014 8.380 8.505 8.290 8.430 219,047 +0.01(+0.12%)
May 28, 2014 8.460 8.566 8.360 8.420 296,316 -0.10(-1.17%)
May 27, 2014 8.830 8.990 8.480 8.520 1,423,569 -0.23(-2.63%)
May 23, 2014 8.610 8.750 8.750 8.750 440,900 +0.06(+0.69%)
May 22, 2014 8.550 8.830 8.520 8.690 346,746 +0.15(+1.76%)
May 21, 2014 8.140 8.540 8.140 8.540 253,262 +0.46(+5.69%)
May 20, 2014 8.220 8.370 7.990 8.080 251,856 -0.16(-2.00%)
May 19, 2014 8.370 8.460 8.090 8.245 213,369 -0.15(-1.73%)
May 16, 2014 7.990 8.490 7.990 8.390 343,355 +0.30(+3.71%)
May 15, 2014 8.150 8.340 7.910 8.090 219,424 -0.12(-1.46%)
May 14, 2014 8.350 8.490 8.200 8.210 160,053 -0.15(-1.79%)
May 13, 2014 8.450 8.730 8.190 8.360 351,903 -0.08(-0.95%)
May 12, 2014 8.020 8.850 8.020 8.440 650,960 +0.42(+5.24%)
May 09, 2014 7.830 8.060 7.515 8.020 294,447 +0.12(+1.52%)
May 08, 2014 7.610 7.990 7.610 7.900 401,759 +0.10(+1.28%)
May 07, 2014 7.340 7.980 7.330 7.800 549,632 +0.85(+12.23%)
May 06, 2014 7.180 7.370 6.940 6.950 516,092 -0.32(-4.40%)
May 05, 2014 7.190 7.410 7.180 7.270 134,795 -0.03(-0.41%)
May 02, 2014 7.490 7.490 7.260 7.300 180,332 -0.14(-1.88%)
May 01, 2014 7.560 7.840 7.320 7.440 264,558 -0.11(-1.46%)
Apr 30, 2014 7.280 7.620 7.210 7.550 137,231 +0.23(+3.14%)
Apr 29, 2014 7.380 7.475 7.230 7.320 158,795 -0.05(-0.68%)
Apr 28, 2014 7.660 7.740 7.120 7.370 331,264 -0.28(-3.66%)
Apr 25, 2014 8.030 8.040 7.600 7.650 178,460 -0.46(-5.67%)
Apr 24, 2014 8.010 8.300 7.910 8.110 136,404 +0.17(+2.14%)
Apr 23, 2014 8.090 8.240 7.840 7.940 130,374 -0.21(-2.58%)
Apr 22, 2014 7.710 8.212 7.660 8.150 236,860 +0.49(+6.33%)
Apr 21, 2014 7.630 7.760 7.490 7.665 119,056 +0.09(+1.25%)
Apr 17, 2014 7.230 7.570 7.570 7.570 170,200 +0.34(+4.70%)
Apr 16, 2014 7.190 7.340 7.070 7.230 347,082 +0.07(+0.98%)
Apr 15, 2014 7.250 7.475 6.820 7.160 377,970 -0.05(-0.69%)
Apr 14, 2014 7.470 7.530 7.130 7.210 218,980 -0.16(-2.17%)
Apr 11, 2014 7.310 7.650 7.300 7.370 252,954 +0.00(+0.00%)
Apr 10, 2014 7.970 8.130 7.350 7.370 348,806 -0.61(-7.64%)
Apr 09, 2014 7.770 8.000 7.680 7.980 211,494 +0.28(+3.64%)
Apr 08, 2014 7.750 8.000 7.650 7.700 193,351 -0.04(-0.52%)
Apr 07, 2014 7.600 7.980 7.430 7.740 274,730 +0.06(+0.78%)
Apr 04, 2014 8.010 8.089 7.600 7.680 198,092 -0.31(-3.88%)
Apr 03, 2014 8.310 8.370 7.920 7.990 244,191 -0.41(-4.88%)
Apr 02, 2014 7.950 8.570 7.900 8.400 448,974 +0.50(+6.33%)
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.