Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

106.48 -2.69 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.610 2.668 2.450 2.510 274,322 -0.07(-2.71%)
Apr 28, 2016 2.630 2.700 2.570 2.580 148,391 -0.10(-3.73%)
Apr 27, 2016 2.620 2.780 2.620 2.680 194,159 +0.04(+1.52%)
Apr 26, 2016 2.520 2.690 2.500 2.640 328,194 +0.14(+5.60%)
Apr 25, 2016 2.580 2.670 2.460 2.500 350,333 -0.07(-2.72%)
Apr 22, 2016 2.480 2.590 2.480 2.570 179,260 +0.08(+3.21%)
Apr 21, 2016 2.550 2.645 2.410 2.490 387,782 -0.05(-1.97%)
Apr 20, 2016 2.530 2.605 2.490 2.540 177,742 +0.01(+0.40%)
Apr 19, 2016 2.600 2.730 2.500 2.530 276,612 -0.10(-3.80%)
Apr 18, 2016 2.510 2.690 2.460 2.630 184,851 +0.06(+2.33%)
Apr 15, 2016 2.680 2.740 2.500 2.570 255,579 -0.14(-5.17%)
Apr 14, 2016 2.550 2.800 2.550 2.710 406,916 +0.15(+5.86%)
Apr 13, 2016 2.390 2.580 2.350 2.560 464,027 +0.17(+7.11%)
Apr 12, 2016 2.310 2.450 2.230 2.390 317,639 +0.07(+3.02%)
Apr 11, 2016 2.310 2.500 2.310 2.320 166,646 +0.01(+0.43%)
Apr 08, 2016 2.510 2.600 2.250 2.310 347,986 -0.14(-5.71%)
Apr 07, 2016 2.550 2.600 2.420 2.450 295,709 -0.12(-4.85%)
Apr 06, 2016 2.580 2.610 2.400 2.575 388,045 -0.01(-0.58%)
Apr 05, 2016 2.600 2.690 2.515 2.590 330,006 +0.02(+0.78%)
Apr 04, 2016 2.480 2.660 2.410 2.570 660,947 +0.18(+7.53%)
Apr 01, 2016 2.350 2.410 2.320 2.390 381,260 +0.06(+2.58%)
Mar 31, 2016 2.270 2.380 2.250 2.330 499,523 +0.04(+1.75%)
Mar 30, 2016 2.210 2.420 2.150 2.290 469,604 +0.15(+7.01%)
Mar 29, 2016 2.110 2.160 2.010 2.140 445,406 +0.01(+0.47%)
Mar 28, 2016 2.200 2.200 2.050 2.130 494,117 -0.08(-3.62%)
Mar 24, 2016 2.290 2.210 2.210 2.210 551,700 -0.05(-2.21%)
Mar 23, 2016 2.450 2.494 2.250 2.260 540,549 -0.20(-8.13%)
Mar 22, 2016 2.500 2.600 2.435 2.460 308,596 -0.08(-3.15%)
Mar 21, 2016 2.620 2.690 2.460 2.540 270,145 -0.09(-3.42%)
Mar 18, 2016 2.770 2.820 2.600 2.630 531,178 -0.07(-2.59%)
Mar 17, 2016 2.610 2.770 2.575 2.700 316,046 +0.14(+5.47%)
Mar 16, 2016 2.660 2.670 2.400 2.560 789,763 -0.11(-4.12%)
Mar 15, 2016 2.780 2.810 2.610 2.670 306,514 -0.15(-5.32%)
Mar 14, 2016 2.880 2.930 2.790 2.820 340,106 -0.12(-4.08%)
Mar 11, 2016 2.910 2.995 2.810 2.940 540,527 +0.00(+0.00%)
Mar 10, 2016 3.170 3.200 2.910 2.940 416,550 -0.17(-5.47%)
Mar 09, 2016 2.950 3.170 2.930 3.110 446,770 +0.19(+6.51%)
Mar 08, 2016 3.290 3.300 2.870 2.920 692,778 -0.38(-11.52%)
Mar 07, 2016 3.090 3.428 3.050 3.300 771,315 +0.25(+8.20%)
Mar 04, 2016 3.300 3.300 2.950 3.050 819,021 -0.28(-8.41%)
Mar 03, 2016 2.650 3.360 2.650 3.330 1,411,698 +0.72(+27.59%)
Mar 02, 2016 2.440 2.635 2.440 2.610 746,773 +0.17(+6.97%)
Mar 01, 2016 2.450 2.600 2.360 2.440 758,866 +0.11(+4.72%)
Feb 29, 2016 1.930 2.592 1.930 2.330 1,366,090 +0.41(+21.35%)
Feb 26, 2016 1.920 2.020 1.900 1.920 678,849 -0.04(-2.04%)
Feb 25, 2016 1.950 1.990 1.830 1.960 671,367 -0.02(-1.01%)
Feb 24, 2016 1.850 2.050 1.800 1.980 1,379,857 -0.37(-15.74%)
Feb 23, 2016 2.220 2.410 2.210 2.350 710,256 +0.14(+6.33%)
Feb 22, 2016 2.140 2.240 2.090 2.210 308,993 +0.07(+3.27%)
Feb 19, 2016 2.080 2.190 2.030 2.140 347,871 +0.04(+1.90%)
Feb 18, 2016 2.260 2.260 2.030 2.100 424,086 -0.14(-6.25%)
Feb 17, 2016 2.120 2.290 2.060 2.240 428,896 +0.11(+5.16%)
Feb 16, 2016 2.070 2.180 1.930 2.130 518,438 +0.18(+9.23%)
Feb 12, 2016 1.880 1.950 1.950 1.950 506,200 +0.12(+6.56%)
Feb 11, 2016 1.840 1.880 1.760 1.830 541,702 -0.07(-3.68%)
Feb 10, 2016 2.000 2.080 1.850 1.900 583,605 -0.04(-2.06%)
Feb 09, 2016 2.040 2.080 1.900 1.940 638,602 -0.15(-7.18%)
Feb 08, 2016 2.120 2.190 2.000 2.090 765,723 -0.04(-1.88%)
Feb 05, 2016 2.320 2.370 2.120 2.130 492,194 -0.18(-7.79%)
Feb 04, 2016 2.350 2.400 2.280 2.310 362,817 +0.00(+0.00%)
Feb 03, 2016 2.220 2.400 2.220 2.310 439,118 +0.10(+4.52%)
Feb 02, 2016 2.210 2.250 2.120 2.210 402,812 -0.18(-7.53%)
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.