Enphase Energy Inc (NQ: ENPH )

290.82 +3.08 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.85 13.12 12.30 12.39 577,085 -0.59(-4.55%)
Jan 29, 2015 12.20 13.35 11.86 12.98 918,324 +0.89(+7.36%)
Jan 28, 2015 12.15 12.39 11.93 12.09 509,090 -0.04(-0.33%)
Jan 27, 2015 11.65 12.14 11.50 12.13 672,871 +0.02(+0.17%)
Jan 26, 2015 11.84 12.37 11.64 12.11 741,810 +0.27(+2.28%)
Jan 23, 2015 11.03 11.90 10.91 11.84 991,972 +0.83(+7.54%)
Jan 22, 2015 10.51 11.02 10.40 11.01 786,106 +0.58(+5.56%)
Jan 21, 2015 10.46 10.85 10.39 10.43 558,540 -0.17(-1.60%)
Jan 20, 2015 10.69 10.89 10.32 10.60 485,407 -0.18(-1.67%)
Jan 16, 2015 10.35 10.80 10.20 10.78 977,920 +0.51(+4.97%)
Jan 15, 2015 10.90 11.01 10.20 10.27 893,215 -0.54(-5.00%)
Jan 14, 2015 10.87 11.57 10.71 10.81 1,226,520 -0.22(-1.99%)
Jan 13, 2015 11.01 11.64 10.88 11.03 1,084,225 +0.12(+1.10%)
Jan 12, 2015 11.56 11.81 10.87 10.91 1,055,940 -0.62(-5.38%)
Jan 09, 2015 11.73 12.38 11.50 11.53 951,927 -0.20(-1.71%)
Jan 08, 2015 11.81 12.35 11.55 11.73 908,875 +0.33(+2.89%)
Jan 07, 2015 12.41 12.48 11.25 11.40 2,316,855 -1.54(-11.90%)
Jan 06, 2015 13.92 14.14 12.41 12.94 922,002 -0.94(-6.77%)
Jan 05, 2015 14.04 14.54 13.88 13.88 720,276 -0.33(-2.32%)
Jan 02, 2015 14.30 14.71 13.57 14.21 836,200 -0.08(-0.56%)
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%)
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.