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

Enphase Energy Inc (NQ: ENPH )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 1.850 1.850 1.800 1.820 103,560 -0.02(-1.09%)
Aug 30, 2016 1.860 1.860 1.800 1.840 167,582 +0.00(+0.00%)
Aug 29, 2016 1.800 1.860 1.800 1.840 136,935 +0.03(+1.66%)
Aug 26, 2016 1.840 1.870 1.800 1.810 146,402 -0.03(-1.63%)
Aug 25, 2016 1.830 1.873 1.830 1.840 121,147 -0.03(-1.60%)
Aug 24, 2016 1.920 1.960 1.850 1.870 179,109 -0.05(-2.60%)
Aug 23, 2016 1.890 1.930 1.880 1.920 167,512 +0.02(+1.05%)
Aug 22, 2016 1.940 1.940 1.870 1.900 142,980 -0.05(-2.56%)
Aug 19, 2016 1.880 1.990 1.850 1.950 349,857 +0.06(+3.17%)
Aug 18, 2016 1.840 1.900 1.810 1.890 243,805 +0.06(+3.28%)
Aug 17, 2016 1.840 1.850 1.810 1.830 185,893 +0.01(+0.55%)
Aug 16, 2016 1.780 1.890 1.780 1.820 171,035 -0.07(-3.70%)
Aug 15, 2016 1.810 1.890 1.810 1.890 283,946 +0.11(+6.18%)
Aug 12, 2016 1.770 1.800 1.750 1.780 254,340 +0.00(+0.00%)
Aug 11, 2016 1.820 1.875 1.780 1.780 248,079 -0.05(-2.73%)
Aug 10, 2016 1.950 2.000 1.830 1.830 530,369 -0.15(-7.58%)
Aug 09, 2016 1.940 2.000 1.930 1.980 223,963 +0.05(+2.86%)
Aug 08, 2016 1.880 1.947 1.880 1.925 402,986 +0.04(+1.85%)
Aug 05, 2016 1.810 1.890 1.810 1.890 318,708 +0.09(+5.00%)
Aug 04, 2016 1.800 1.830 1.770 1.800 206,107 +0.01(+0.56%)
Aug 03, 2016 1.770 1.950 1.750 1.790 290,765 +0.00(+0.00%)
Aug 02, 2016 1.810 1.820 1.780 1.790 231,602 -0.02(-1.10%)
Aug 01, 2016 1.770 1.850 1.770 1.810 274,070 +0.01(+0.56%)
Jul 29, 2016 1.800 1.828 1.770 1.800 144,171 +0.00(+0.00%)
Jul 28, 2016 1.820 1.840 1.790 1.800 184,428 -0.01(-0.55%)
Jul 27, 2016 1.770 1.900 1.770 1.810 186,084 +0.03(+1.69%)
Jul 26, 2016 1.760 1.860 1.760 1.780 188,364 +0.02(+1.14%)
Jul 25, 2016 1.850 1.880 1.760 1.760 366,923 -0.09(-4.86%)
Jul 22, 2016 1.850 1.880 1.840 1.850 153,369 +0.00(+0.00%)
Jul 21, 2016 1.860 1.900 1.840 1.850 265,977 +0.01(+0.54%)
Jul 20, 2016 1.820 1.870 1.780 1.840 334,872 +0.02(+1.10%)
Jul 19, 2016 1.900 1.900 1.780 1.820 532,945 -0.07(-3.70%)
Jul 18, 2016 1.870 1.910 1.870 1.890 278,336 +0.01(+0.53%)
Jul 15, 2016 1.870 1.900 1.860 1.880 391,406 -0.02(-1.05%)
Jul 14, 2016 1.970 1.989 1.900 1.900 545,709 -0.06(-3.06%)
Jul 13, 2016 2.040 2.050 1.930 1.960 322,924 -0.09(-4.39%)
Jul 12, 2016 2.090 2.100 1.970 2.050 366,484 -0.01(-0.49%)
Jul 11, 2016 1.980 2.140 1.980 2.060 612,639 +0.10(+5.10%)
Jul 08, 2016 1.890 2.000 1.890 1.960 328,329 +0.07(+3.70%)
Jul 07, 2016 1.890 1.950 1.880 1.890 240,616 -0.01(-0.53%)
Jul 05, 2016 1.930 1.960 1.870 1.900 287,526 -0.06(-3.06%)
Jul 01, 2016 1.950 1.960 1.960 1.960 295,700 -0.03(-1.51%)
Jun 30, 2016 1.930 2.010 1.910 1.990 325,990 +0.10(+5.29%)
Jun 29, 2016 1.990 2.020 1.890 1.890 366,302 -0.06(-3.08%)
Jun 28, 2016 1.950 2.000 1.910 1.950 272,535 +0.04(+2.09%)
Jun 27, 2016 2.040 2.080 1.900 1.910 602,061 -0.17(-8.17%)
Jun 24, 2016 2.080 2.290 2.050 2.080 2,879,809 -0.20(-8.77%)
Jun 23, 2016 2.160 2.300 2.120 2.280 378,362 +0.15(+7.04%)
Jun 22, 2016 2.150 2.180 2.150 2.130 145,186 -0.02(-0.93%)
Jun 21, 2016 2.130 2.200 2.100 2.150 268,033 +0.01(+0.47%)
Jun 20, 2016 2.150 2.180 2.100 2.140 187,776 +0.02(+0.94%)
Jun 17, 2016 2.030 2.170 2.020 2.120 406,785 +0.11(+5.47%)
Jun 16, 2016 2.050 2.060 2.000 2.010 200,839 -0.06(-2.90%)
Jun 15, 2016 2.000 2.090 1.970 2.070 256,274 +0.07(+3.50%)
Jun 14, 2016 2.020 2.060 1.929 2.000 173,832 +0.06(+3.09%)
Jun 13, 2016 2.020 2.020 1.900 1.940 559,372 -0.09(-4.43%)
Jun 10, 2016 2.090 2.140 2.030 2.030 221,183 -0.07(-3.33%)
Jun 09, 2016 2.210 2.210 2.090 2.100 157,902 -0.13(-5.83%)
Jun 08, 2016 2.230 2.270 2.180 2.230 199,488 +0.00(+0.00%)
Jun 07, 2016 2.280 2.290 2.210 2.230 193,340 -0.06(-2.62%)
Jun 06, 2016 2.010 2.380 2.010 2.290 636,359 +0.28(+13.93%)
Jun 03, 2016 2.060 2.100 1.990 2.010 294,732 -0.08(-3.83%)
Jun 02, 2016 2.080 2.130 2.055 2.090 219,884 +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.