Enphase Energy Inc (NQ: ENPH )

299.26 +6.36 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.160 7.580 7.100 7.230 3,743,396 +0.07(+0.98%)
Jan 30, 2019 7.140 7.290 7.040 7.160 1,515,780 +0.06(+0.85%)
Jan 29, 2019 6.990 7.190 6.940 7.100 1,696,220 +0.11(+1.57%)
Jan 28, 2019 6.640 7.090 6.640 6.990 1,563,484 +0.27(+4.02%)
Jan 25, 2019 6.720 6.830 6.515 6.720 1,550,100 +0.06(+0.90%)
Jan 24, 2019 6.500 6.680 6.440 6.660 1,550,172 +0.15(+2.30%)
Jan 23, 2019 6.610 6.660 6.390 6.510 1,083,368 -0.08(-1.21%)
Jan 22, 2019 6.480 6.770 6.410 6.590 1,621,913 +0.06(+0.92%)
Jan 18, 2019 6.850 6.980 6.425 6.530 2,219,100 -0.29(-4.25%)
Jan 17, 2019 6.780 7.200 6.750 6.820 3,367,354 +0.14(+2.10%)
Jan 16, 2019 6.130 6.740 6.100 6.680 3,824,999 +0.53(+8.62%)
Jan 15, 2019 5.900 6.180 5.820 6.150 2,436,611 +0.33(+5.67%)
Jan 14, 2019 5.640 5.840 5.480 5.820 1,444,210 +0.14(+2.46%)
Jan 11, 2019 5.600 5.700 5.570 5.680 812,000 +0.05(+0.89%)
Jan 10, 2019 5.540 5.770 5.440 5.630 1,056,093 +0.00(+0.00%)
Jan 09, 2019 5.410 5.770 5.410 5.630 1,326,254 +0.28(+5.23%)
Jan 08, 2019 5.330 5.480 5.200 5.350 1,222,565 +0.09(+1.71%)
Jan 07, 2019 5.120 5.390 4.900 5.260 1,464,984 +0.18(+3.54%)
Jan 04, 2019 4.860 5.110 4.830 5.080 1,814,400 +0.18(+3.67%)
Jan 03, 2019 4.860 4.980 4.740 4.900 1,305,303 -0.02(-0.41%)
Jan 02, 2019 4.630 4.930 4.610 4.920 756,478 +0.19(+4.02%)
Dec 31, 2018 4.840 4.890 4.560 4.730 1,145,700 -0.10(-2.07%)
Dec 28, 2018 4.950 5.010 4.770 4.830 1,558,500 -0.07(-1.43%)
Dec 27, 2018 4.870 4.920 4.710 4.900 788,171 -0.09(-1.80%)
Dec 26, 2018 4.640 5.070 4.600 4.990 1,366,498 +0.35(+7.54%)
Dec 24, 2018 4.650 4.770 4.560 4.640 716,700 -0.10(-2.11%)
Dec 21, 2018 5.040 5.050 4.530 4.740 4,174,900 -0.26(-5.20%)
Dec 20, 2018 5.110 5.260 4.720 5.000 2,112,019 -0.19(-3.66%)
Dec 19, 2018 5.260 5.400 5.110 5.190 1,208,609 -0.06(-1.14%)
Dec 18, 2018 5.570 5.620 5.130 5.250 1,843,818 -0.28(-5.06%)
Dec 17, 2018 5.640 5.700 5.490 5.530 1,732,124 -0.15(-2.64%)
Dec 14, 2018 5.680 5.850 5.620 5.680 1,275,100 -0.08(-1.39%)
Dec 13, 2018 5.800 5.980 5.750 5.760 1,315,892 -0.04(-0.69%)
Dec 12, 2018 5.840 5.900 5.660 5.800 1,365,972 +0.10(+1.75%)
Dec 11, 2018 5.750 6.030 5.670 5.700 1,579,347 +0.02(+0.35%)
Dec 10, 2018 5.680 5.770 5.520 5.680 1,447,584 +0.00(+0.00%)
Dec 07, 2018 5.890 5.990 5.650 5.680 1,480,600 -0.19(-3.24%)
Dec 06, 2018 5.450 6.140 5.410 5.870 2,710,143 +0.21(+3.71%)
Dec 04, 2018 5.670 6.340 5.600 5.660 3,300,800 -0.12(-2.08%)
Dec 03, 2018 5.580 5.810 5.560 5.780 2,631,093 +0.38(+7.04%)
Nov 30, 2018 5.380 5.480 5.265 5.400 1,270,800 -0.02(-0.37%)
Nov 29, 2018 5.570 5.570 5.400 5.420 914,042 -0.15(-2.69%)
Nov 28, 2018 5.340 5.590 5.310 5.570 1,631,988 +0.25(+4.70%)
Nov 27, 2018 5.250 5.350 5.210 5.320 663,583 +0.02(+0.38%)
Nov 26, 2018 5.280 5.370 5.220 5.300 1,231,398 +0.09(+1.73%)
Nov 23, 2018 4.990 5.220 4.960 5.210 639,800 +0.13(+2.56%)
Nov 21, 2018 5.080 5.080 5.080 0 +0.16(+3.25%)
Nov 20, 2018 5.170 5.280 4.800 4.920 2,079,806 -0.37(-6.99%)
Nov 19, 2018 5.430 5.440 5.210 5.290 1,327,133 -0.16(-2.94%)
Nov 16, 2018 5.460 5.550 5.240 5.450 1,482,900 -0.09(-1.62%)
Nov 15, 2018 5.360 5.570 5.200 5.540 1,320,884 +0.14(+2.59%)
Nov 14, 2018 5.490 5.530 5.310 5.400 1,015,673 -0.04(-0.74%)
Nov 13, 2018 5.480 5.680 5.380 5.440 1,104,925 +0.01(+0.18%)
Nov 12, 2018 5.530 5.640 5.280 5.430 1,200,313 -0.13(-2.34%)
Nov 09, 2018 5.800 5.810 5.400 5.560 1,316,100 -0.25(-4.30%)
Nov 08, 2018 5.650 5.810 5.470 5.810 1,761,634 +0.17(+3.01%)
Nov 07, 2018 4.930 5.750 4.600 5.640 2,999,826 +0.49(+9.51%)
Nov 06, 2018 5.440 5.600 5.040 5.150 2,663,573 -0.24(-4.45%)
Nov 05, 2018 5.220 5.430 5.140 5.390 2,438,155 +0.24(+4.66%)
Nov 02, 2018 4.940 5.210 4.910 5.150 3,441,100 +0.24(+4.89%)
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.