Enphase Energy Inc (NQ: ENPH )

168.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.29 10.29 9.800 10.04 2,661,665 -0.17(-1.67%)
Apr 29, 2019 10.38 10.49 10.19 10.21 2,043,527 -0.22(-2.11%)
Apr 26, 2019 9.920 10.47 9.900 10.43 4,421,400 +0.52(+5.25%)
Apr 25, 2019 9.850 9.990 9.760 9.910 1,144,899 +0.08(+0.81%)
Apr 24, 2019 9.780 10.00 9.640 9.830 1,299,201 +0.08(+0.82%)
Apr 23, 2019 9.320 9.860 9.230 9.750 2,711,633 +0.47(+5.06%)
Apr 22, 2019 9.430 9.440 9.150 9.280 1,436,996 -0.17(-1.80%)
Apr 18, 2019 9.730 9.835 9.390 9.450 1,186,800 -0.28(-2.88%)
Apr 17, 2019 9.750 9.780 9.610 9.730 898,281 +0.07(+0.72%)
Apr 16, 2019 9.620 9.760 9.560 9.660 1,174,851 +0.07(+0.73%)
Apr 15, 2019 9.990 10.18 9.410 9.590 2,116,622 -0.34(-3.42%)
Apr 12, 2019 9.930 10.09 9.847 9.930 1,163,100 +0.13(+1.33%)
Apr 11, 2019 10.18 10.18 9.760 9.800 1,861,734 -0.35(-3.45%)
Apr 10, 2019 10.01 10.30 10.01 10.15 1,761,947 +0.12(+1.20%)
Apr 09, 2019 10.24 10.36 10.00 10.03 1,901,071 -0.21(-2.05%)
Apr 08, 2019 10.00 10.25 9.970 10.24 2,292,952 +0.40(+4.07%)
Apr 05, 2019 9.530 9.980 9.530 9.840 2,576,300 +0.32(+3.36%)
Apr 04, 2019 9.600 9.740 9.470 9.520 1,188,656 -0.17(-1.75%)
Apr 03, 2019 9.400 9.790 9.400 9.690 2,387,422 +0.34(+3.64%)
Apr 02, 2019 9.270 9.420 9.160 9.350 1,148,506 +0.09(+0.97%)
Apr 01, 2019 9.150 9.320 9.055 9.260 2,439,325 +0.03(+0.33%)
Mar 29, 2019 9.170 9.395 9.150 9.230 1,841,200 +0.15(+1.65%)
Mar 28, 2019 8.820 9.100 8.760 9.080 1,464,699 +0.28(+3.18%)
Mar 27, 2019 8.740 8.830 8.570 8.800 1,029,847 +0.09(+1.03%)
Mar 26, 2019 9.090 9.090 8.565 8.710 2,022,038 -0.32(-3.54%)
Mar 25, 2019 9.190 9.200 8.610 9.030 2,011,584 -0.16(-1.74%)
Mar 22, 2019 9.350 9.480 9.040 9.190 1,662,100 -0.19(-2.03%)
Mar 21, 2019 9.220 9.560 9.150 9.380 1,703,970 +0.20(+2.18%)
Mar 20, 2019 9.140 9.400 9.000 9.180 1,771,452 -0.02(-0.22%)
Mar 19, 2019 8.860 9.460 8.800 9.200 3,670,885 -0.47(-4.86%)
Mar 18, 2019 9.180 9.700 9.180 9.670 1,494,967 +0.62(+6.85%)
Mar 15, 2019 9.400 9.440 9.030 9.050 2,248,600 -0.33(-3.52%)
Mar 14, 2019 9.350 9.530 9.230 9.380 1,860,871 +0.02(+0.21%)
Mar 13, 2019 9.050 9.380 9.050 9.360 1,758,794 +0.36(+4.00%)
Mar 12, 2019 8.840 9.040 8.780 9.000 1,373,886 +0.16(+1.81%)
Mar 11, 2019 8.440 8.900 8.430 8.840 2,338,324 +0.38(+4.49%)
Mar 08, 2019 8.190 8.479 8.030 8.460 1,854,700 +0.17(+2.05%)
Mar 07, 2019 8.340 8.630 8.240 8.290 2,912,194 -0.09(-1.07%)
Mar 06, 2019 8.850 9.070 8.200 8.380 2,475,037 -0.32(-3.68%)
Mar 05, 2019 8.760 8.860 8.310 8.700 2,422,559 -0.08(-0.91%)
Mar 04, 2019 9.190 9.240 8.650 8.780 4,228,461 -0.32(-3.52%)
Mar 01, 2019 9.110 9.300 9.025 9.100 4,636,600 +0.03(+0.33%)
Feb 28, 2019 9.000 9.400 8.770 9.070 3,523,374 +0.20(+2.25%)
Feb 27, 2019 8.400 9.120 8.020 8.870 6,182,220 +0.78(+9.64%)
Feb 26, 2019 8.010 8.180 7.850 8.090 2,395,019 +0.03(+0.37%)
Feb 25, 2019 7.820 8.150 7.710 8.060 2,175,475 +0.28(+3.60%)
Feb 22, 2019 7.420 7.780 7.380 7.780 1,610,900 +0.41(+5.56%)
Feb 21, 2019 7.260 7.530 7.260 7.370 1,245,735 +0.14(+1.94%)
Feb 20, 2019 7.490 7.520 7.010 7.230 2,484,168 -0.33(-4.37%)
Feb 19, 2019 7.570 7.650 7.410 7.560 1,608,359 -0.09(-1.18%)
Feb 15, 2019 7.720 7.780 7.560 7.650 1,298,100 -0.01(-0.13%)
Feb 14, 2019 7.630 7.830 7.610 7.660 1,088,245 -0.02(-0.26%)
Feb 13, 2019 7.650 7.840 7.510 7.680 1,192,599 +0.08(+1.05%)
Feb 12, 2019 7.900 7.940 7.460 7.600 1,902,138 -0.13(-1.68%)
Feb 11, 2019 7.550 7.780 7.450 7.730 2,439,058 +0.29(+3.90%)
Feb 08, 2019 7.400 7.550 7.270 7.440 1,095,300 -0.04(-0.53%)
Feb 07, 2019 7.320 7.600 7.270 7.480 1,814,146 +0.16(+2.19%)
Feb 06, 2019 7.300 7.530 7.260 7.320 1,471,514 +0.02(+0.27%)
Feb 05, 2019 6.870 7.330 6.860 7.300 1,842,797 +0.30(+4.29%)
Feb 04, 2019 7.020 7.060 6.800 7.000 1,289,035 +0.00(+0.00%)
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.