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

Enphase Energy Inc (NQ: ENPH )

112.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2013 7.190 7.210 6.560 7.040 0 -0.07(-0.98%)
Apr 29, 2013 7.320 7.580 7.000 7.110 386,636 -0.14(-1.93%)
Apr 26, 2013 7.218 7.380 6.700 7.250 526,319 +0.55(+8.21%)
Apr 25, 2013 6.240 6.770 6.040 6.700 459,811 +0.50(+8.06%)
Apr 24, 2013 5.970 6.280 5.900 6.200 234,231 +0.23(+3.85%)
Apr 23, 2013 5.890 6.100 5.749 5.970 163,232 +0.16(+2.75%)
Apr 22, 2013 5.680 5.900 5.550 5.810 129,191 +0.26(+4.68%)
Apr 19, 2013 5.500 5.700 5.500 5.550 95,096 +0.08(+1.46%)
Apr 18, 2013 5.630 5.890 5.430 5.470 116,708 -0.10(-1.80%)
Apr 17, 2013 5.910 5.910 5.500 5.570 129,187 -0.37(-6.23%)
Apr 16, 2013 5.390 5.990 5.255 5.940 346,928 +0.70(+13.36%)
Apr 15, 2013 5.900 5.988 5.170 5.240 451,893 -0.64(-10.88%)
Apr 12, 2013 5.890 5.980 5.750 5.880 138,774 -0.09(-1.51%)
Apr 11, 2013 6.110 6.170 5.800 5.970 237,059 -0.13(-2.13%)
Apr 10, 2013 6.190 6.355 5.920 6.100 305,595 -0.05(-0.81%)
Apr 09, 2013 5.810 6.250 5.680 6.150 463,062 +0.37(+6.40%)
Apr 08, 2013 6.100 6.210 5.660 5.780 308,495 -0.32(-5.25%)
Apr 05, 2013 6.150 6.281 6.070 6.100 111,374 -0.05(-0.81%)
Apr 04, 2013 5.690 6.170 5.690 6.150 241,741 +0.47(+8.27%)
Apr 03, 2013 5.900 5.900 5.540 5.680 288,811 -0.22(-3.73%)
Apr 02, 2013 5.900 6.240 5.800 5.900 160,067 +0.04(+0.68%)
Apr 01, 2013 6.130 6.130 5.740 5.860 264,366 -0.34(-5.48%)
Mar 28, 2013 6.450 6.450 6.110 6.200 227,476 -0.22(-3.43%)
Mar 27, 2013 6.140 6.680 5.760 6.420 768,136 -0.10(-1.53%)
Mar 26, 2013 6.530 6.700 6.280 6.520 378,841 +0.06(+0.93%)
Mar 25, 2013 6.050 6.550 6.010 6.460 398,201 +0.50(+8.39%)
Mar 22, 2013 6.140 6.140 5.900 5.960 209,541 -0.08(-1.32%)
Mar 21, 2013 5.930 6.450 5.900 6.040 429,704 +0.02(+0.33%)
Mar 20, 2013 5.830 6.170 5.650 6.020 174,041 +0.22(+3.79%)
Mar 19, 2013 5.700 5.900 5.510 5.800 229,057 +0.20(+3.57%)
Mar 18, 2013 5.900 5.970 5.500 5.600 300,132 -0.27(-4.60%)
Mar 15, 2013 5.940 6.000 5.760 5.870 300,210 -0.05(-0.84%)
Mar 14, 2013 5.500 5.980 5.500 5.920 348,065 +0.42(+7.64%)
Mar 13, 2013 5.900 6.250 5.400 5.500 361,088 -0.38(-6.46%)
Mar 12, 2013 5.180 6.300 5.110 5.880 716,301 +0.68(+13.08%)
Mar 11, 2013 5.060 5.250 4.860 5.200 222,690 -0.04(-0.76%)
Mar 08, 2013 4.770 5.320 4.730 5.240 270,314 +0.48(+10.08%)
Mar 07, 2013 4.900 5.050 4.740 4.760 171,153 -0.16(-3.25%)
Mar 06, 2013 4.880 5.170 4.840 4.920 316,025 +0.04(+0.82%)
Mar 05, 2013 4.660 4.950 4.660 4.880 234,081 +0.21(+4.50%)
Mar 04, 2013 4.750 4.920 4.560 4.670 236,315 -0.08(-1.68%)
Mar 01, 2013 5.030 5.070 4.620 4.750 281,645 -0.18(-3.65%)
Feb 28, 2013 4.735 4.960 4.500 4.930 262,964 +0.30(+6.48%)
Feb 27, 2013 5.000 5.000 4.510 4.630 265,375 -0.42(-8.32%)
Feb 26, 2013 4.810 5.245 4.500 5.050 458,112 -0.19(-3.63%)
Feb 22, 2013 5.290 5.370 5.010 5.240 276,895 +0.00(+0.00%)
Feb 21, 2013 4.960 5.260 4.820 5.240 302,476 +0.25(+5.01%)
Feb 20, 2013 5.160 5.380 4.920 4.990 206,822 -0.22(-4.22%)
Feb 19, 2013 5.100 5.480 4.970 5.210 608,189 +0.18(+3.58%)
Feb 15, 2013 5.100 5.150 4.900 5.030 267,539 -0.07(-1.37%)
Feb 14, 2013 4.330 5.220 4.280 5.100 487,762 +0.77(+17.78%)
Feb 13, 2013 4.450 4.610 4.310 4.330 159,190 -0.15(-3.35%)
Feb 12, 2013 4.250 4.500 4.170 4.480 239,197 +0.21(+4.92%)
Feb 11, 2013 4.240 4.320 4.140 4.270 173,210 +0.04(+0.95%)
Feb 08, 2013 4.200 4.330 4.000 4.230 291,787 -0.01(-0.24%)
Feb 07, 2013 4.070 4.450 4.070 4.240 341,322 +0.13(+3.16%)
Feb 06, 2013 4.040 4.290 3.510 4.110 526,321 +0.20(+5.12%)
Feb 04, 2013 4.110 4.110 3.810 3.910 187,324 -0.17(-4.17%)
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.