Enphase Energy Inc (NQ: ENPH )

303.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.800 6.170 5.660 5.950 6,086,200 +0.27(+4.75%)
Jul 30, 2018 5.480 5.990 5.400 5.680 4,485,595 +0.09(+1.61%)
Jul 27, 2018 6.150 6.170 5.240 5.590 8,746,600 -0.59(-9.55%)
Jul 26, 2018 6.340 6.480 5.820 6.180 6,491,126 -0.30(-4.63%)
Jul 25, 2018 6.570 6.000 6.480 7,796,243 -0.14(-2.11%)
Jul 24, 2018 6.900 6.990 6.580 6.620 2,705,620 -0.10(-1.49%)
Jul 23, 2018 6.991 6.700 6.720 2,312,682 -0.04(-0.59%)
Jul 20, 2018 7.060 7.270 6.760 6.760 2,760,844 -0.26(-3.70%)
Jul 19, 2018 6.610 7.145 6.600 7.020 2,872,501 +0.33(+4.93%)
Jul 18, 2018 6.700 6.770 6.570 6.690 1,923,217 +0.06(+0.90%)
Jul 17, 2018 6.740 6.860 6.620 6.630 2,506,225 -0.10(-1.49%)
Jul 16, 2018 7.000 7.200 6.650 6.730 2,812,473 -0.31(-4.40%)
Jul 13, 2018 7.100 6.890 7.040 1,519,176 +0.02(+0.28%)
Jul 12, 2018 7.040 6.880 7.020 2,447,324 -0.02(-0.28%)
Jul 11, 2018 7.270 7.300 6.860 7.040 4,152,149 -0.44(-5.88%)
Jul 10, 2018 7.390 7.600 7.320 7.480 2,811,333 +0.08(+1.08%)
Jul 09, 2018 7.030 7.480 7.030 7.400 2,773,859 +0.37(+5.26%)
Jul 06, 2018 6.970 7.110 6.910 7.030 2,310,051 +0.02(+0.29%)
Jul 05, 2018 7.080 7.240 6.995 7.010 2,267,343 -0.02(-0.28%)
Jul 03, 2018 7.030 7.030 7.030 0 -0.11(-1.54%)
Jul 02, 2018 6.730 7.190 6.520 7.140 3,087,762 +0.41(+6.09%)
Jun 29, 2018 6.960 7.150 6.610 6.730 4,340,033 -0.22(-3.17%)
Jun 28, 2018 6.830 7.090 6.610 6.950 3,220,003 +0.14(+2.06%)
Jun 27, 2018 7.220 7.550 6.770 6.810 5,129,140 -0.49(-6.71%)
Jun 26, 2018 6.950 7.350 6.670 7.300 7,362,643 +0.32(+4.58%)
Jun 25, 2018 6.720 6.990 6.460 6.980 5,544,403 +0.36(+5.44%)
Jun 22, 2018 6.250 6.800 6.210 6.620 15,059,394 +0.40(+6.43%)
Jun 21, 2018 6.210 6.325 6.120 6.220 2,759,241 +0.06(+0.97%)
Jun 20, 2018 6.270 6.390 6.150 6.160 2,415,706 -0.04(-0.65%)
Jun 19, 2018 5.960 6.210 5.930 6.200 3,702,247 +0.10(+1.64%)
Jun 18, 2018 5.730 6.136 5.629 6.100 3,324,605 +0.41(+7.21%)
Jun 15, 2018 6.440 5.600 5.690 8,122,508 -0.75(-11.65%)
Jun 14, 2018 6.020 6.540 5.941 6.440 8,566,106 +0.46(+7.69%)
Jun 13, 2018 6.100 6.230 5.760 5.980 20,281,182 +1.48(+32.89%)
Jun 12, 2018 4.580 4.735 4.420 4.500 5,305,083 -0.12(-2.60%)
Jun 11, 2018 5.050 5.170 4.571 4.620 4,889,926 -0.41(-8.15%)
Jun 08, 2018 5.330 5.340 5.020 5.030 1,711,923 -0.29(-5.45%)
Jun 07, 2018 5.240 5.370 5.090 5.320 2,124,361 +0.02(+0.38%)
Jun 06, 2018 5.160 5.300 2,858,459 -0.32(-5.69%)
Jun 05, 2018 5.810 5.900 5.420 5.620 2,460,851 -0.17(-2.94%)
Jun 04, 2018 5.820 5.890 5.000 5.790 4,502,312 +0.01(+0.17%)
Jun 01, 2018 5.850 5.986 5.710 5.780 2,002,443 +0.05(+0.87%)
May 31, 2018 6.300 6.370 5.655 5.730 3,371,729 -0.50(-8.03%)
May 30, 2018 5.880 6.300 5.730 6.230 3,743,421 +0.38(+6.50%)
May 29, 2018 5.690 5.900 5.530 5.850 1,813,837 +0.24(+4.28%)
May 25, 2018 5.610 5.610 5.610 0 -0.19(-3.28%)
May 24, 2018 5.700 5.830 5.540 5.800 2,304,129 +0.15(+2.65%)
May 23, 2018 5.540 6.120 5.540 5.650 3,640,982 +0.11(+1.99%)
May 22, 2018 5.480 5.570 5.327 5.540 1,628,037 +0.04(+0.73%)
May 21, 2018 5.490 5.640 5.420 5.500 1,168,325 +0.16(+3.00%)
May 18, 2018 5.560 5.575 5.210 5.340 1,932,308 -0.19(-3.44%)
May 17, 2018 5.700 5.850 5.350 5.530 3,105,289 -0.07(-1.25%)
May 16, 2018 5.410 6.040 5.320 5.600 5,209,221 +0.30(+5.66%)
May 15, 2018 5.150 5.330 5.150 5.300 1,580,922 +0.12(+2.32%)
May 14, 2018 5.150 5.327 5.130 5.180 1,508,681 +0.09(+1.77%)
May 11, 2018 5.210 5.210 4.880 5.090 1,765,348 -0.12(-2.30%)
May 10, 2018 4.720 5.410 4.680 5.210 4,707,242 +0.53(+11.32%)
May 09, 2018 4.520 4.720 4.390 4.680 1,489,444 +0.19(+4.23%)
May 08, 2018 4.590 4.641 4.390 4.490 1,214,418 -0.10(-2.18%)
May 07, 2018 4.360 4.600 4.320 4.590 1,528,639 +0.29(+6.74%)
May 04, 2018 4.520 4.560 4.280 4.300 1,237,090 -0.20(-4.44%)
May 03, 2018 4.630 4.630 4.320 4.500 1,925,416 -0.13(-2.81%)
May 02, 2018 4.300 4.839 4.210 4.630 3,267,013 +0.57(+14.04%)
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.