Enphase Energy Inc (NQ: ENPH )

282.63 -11.37 (-3.87%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 31.62 31.80 28.70 29.67 7,039,700 -1.48(-4.75%)
Aug 29, 2019 33.83 33.99 29.90 31.15 8,508,699 -2.12(-6.37%)
Aug 28, 2019 32.77 33.90 32.11 33.27 4,062,309 +0.22(+0.67%)
Aug 27, 2019 34.88 35.42 32.92 33.05 5,088,361 -1.57(-4.53%)
Aug 26, 2019 33.73 34.64 33.33 34.62 3,621,429 +1.22(+3.65%)
Aug 23, 2019 33.34 34.87 33.17 33.40 3,925,100 -0.35(-1.04%)
Aug 22, 2019 34.76 35.11 33.18 33.75 4,788,802 -1.08(-3.10%)
Aug 21, 2019 34.47 35.09 34.21 34.83 3,603,630 +0.95(+2.80%)
Aug 20, 2019 33.25 34.63 32.64 33.88 4,133,203 +0.48(+1.44%)
Aug 19, 2019 32.90 33.89 32.50 33.40 5,169,733 +1.37(+4.28%)
Aug 16, 2019 30.35 32.40 30.22 32.03 5,169,800 +2.25(+7.56%)
Aug 15, 2019 30.63 30.81 29.51 29.78 3,485,157 -0.44(-1.46%)
Aug 14, 2019 31.81 31.95 29.21 30.22 5,834,085 -1.95(-6.06%)
Aug 13, 2019 30.69 32.36 30.57 32.17 3,341,149 +1.27(+4.11%)
Aug 12, 2019 31.07 32.07 30.52 30.90 5,011,460 -0.95(-2.98%)
Aug 09, 2019 31.48 32.80 30.83 31.85 4,300,000 +0.27(+0.85%)
Aug 08, 2019 31.07 31.69 29.81 31.58 4,372,947 +0.80(+2.60%)
Aug 07, 2019 28.77 31.30 28.26 30.78 5,962,124 +2.06(+7.17%)
Aug 06, 2019 28.01 29.54 28.00 28.72 4,965,708 +1.27(+4.63%)
Aug 05, 2019 27.80 28.47 26.11 27.45 6,751,160 -1.67(-5.73%)
Aug 02, 2019 29.49 29.89 28.35 29.12 6,600,200 -0.98(-3.26%)
Aug 01, 2019 28.58 31.17 28.20 30.10 11,805,762 +1.95(+6.93%)
Jul 31, 2019 26.31 28.93 26.29 28.15 22,307,180 +6.50(+30.02%)
Jul 30, 2019 21.00 21.70 20.70 21.65 5,115,902 +0.45(+2.12%)
Jul 29, 2019 21.00 21.32 20.14 21.20 3,592,311 +0.40(+1.92%)
Jul 26, 2019 19.89 20.84 19.80 20.80 3,104,500 +1.00(+5.05%)
Jul 25, 2019 20.45 20.46 19.72 19.80 2,602,466 -0.22(-1.10%)
Jul 24, 2019 19.65 20.07 19.36 20.02 2,537,715 +0.37(+1.88%)
Jul 23, 2019 21.38 21.51 19.14 19.65 5,560,704 -1.61(-7.57%)
Jul 22, 2019 21.03 21.28 20.68 21.26 3,009,896 +0.45(+2.16%)
Jul 19, 2019 20.72 21.17 20.58 20.81 3,346,000 +0.15(+0.73%)
Jul 18, 2019 20.15 20.77 20.03 20.66 5,943,404 +0.47(+2.33%)
Jul 17, 2019 20.31 20.54 20.10 20.19 2,310,521 -0.16(-0.79%)
Jul 16, 2019 19.72 20.59 19.52 20.35 3,761,390 +0.69(+3.51%)
Jul 15, 2019 19.82 19.90 19.28 19.66 2,478,755 -0.01(-0.05%)
Jul 12, 2019 19.57 19.93 19.32 19.67 3,275,500 +0.19(+0.98%)
Jul 11, 2019 20.00 20.37 19.22 19.48 4,329,671 -0.41(-2.06%)
Jul 10, 2019 20.58 20.67 19.09 19.89 4,919,004 -0.53(-2.60%)
Jul 09, 2019 20.00 20.59 19.86 20.42 3,684,668 +0.28(+1.39%)
Jul 08, 2019 19.63 20.18 19.28 20.14 3,775,250 +0.50(+2.55%)
Jul 05, 2019 19.01 19.71 18.56 19.64 2,474,200 +0.67(+3.53%)
Jul 03, 2019 18.67 19.23 18.67 18.97 1,891,100 +0.41(+2.21%)
Jul 02, 2019 18.25 18.66 17.96 18.56 1,980,413 +0.28(+1.53%)
Jul 01, 2019 18.80 18.88 18.15 18.28 3,409,566 +0.05(+0.27%)
Jun 28, 2019 17.96 18.28 17.64 18.23 6,928,800 +0.31(+1.73%)
Jun 27, 2019 16.91 18.07 16.90 17.92 2,712,802 +1.13(+6.73%)
Jun 26, 2019 16.40 16.94 16.32 16.79 2,455,541 +0.50(+3.07%)
Jun 25, 2019 17.42 17.47 16.15 16.29 4,261,545 -1.20(-6.86%)
Jun 24, 2019 17.65 18.30 17.46 17.49 2,626,385 -0.15(-0.85%)
Jun 21, 2019 18.22 18.30 17.63 17.64 3,101,100 -0.76(-4.13%)
Jun 20, 2019 18.40 18.74 18.15 18.40 3,349,677 -0.23(-1.23%)
Jun 19, 2019 19.01 19.06 18.00 18.63 4,293,805 -0.17(-0.90%)
Jun 18, 2019 17.95 19.13 17.92 18.80 4,731,939 +1.05(+5.92%)
Jun 17, 2019 17.46 17.79 17.15 17.75 2,866,643 +0.42(+2.42%)
Jun 14, 2019 17.41 17.48 17.00 17.33 2,648,100 -0.18(-1.03%)
Jun 13, 2019 17.50 17.68 16.71 17.51 4,329,175 +0.43(+2.52%)
Jun 12, 2019 17.22 17.55 17.01 17.08 4,271,691 +0.01(+0.06%)
Jun 11, 2019 16.41 17.15 16.27 17.07 4,033,026 +0.88(+5.44%)
Jun 10, 2019 16.78 16.85 16.10 16.19 3,247,226 -0.17(-1.04%)
Jun 07, 2019 15.71 16.87 15.71 16.36 3,386,800 +0.68(+4.34%)
Jun 06, 2019 15.95 16.06 15.53 15.68 3,333,140 -0.24(-1.51%)
Jun 05, 2019 16.00 16.11 15.52 15.92 2,344,938 -0.05(-0.31%)
Jun 04, 2019 15.92 16.29 15.81 15.97 2,758,763 +0.26(+1.65%)
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.