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, 2017 0.9500 0.9500 0.9200 0.9200 237,069 -0.03(-3.15%)
Aug 30, 2017 0.9200 0.9499 0.9050 0.9499 376,072 +0.03(+3.54%)
Aug 29, 2017 0.8900 0.9300 0.8900 0.9174 273,400 -0.00(-0.28%)
Aug 28, 2017 0.9267 0.9364 0.8900 0.9200 398,730 -0.02(-1.87%)
Aug 25, 2017 0.9145 0.9398 0.9000 0.9375 199,874 +0.02(+2.47%)
Aug 24, 2017 0.8700 0.9398 0.8561 0.9149 734,652 +0.06(+7.01%)
Aug 23, 2017 0.8252 0.8699 0.8251 0.8550 276,640 +0.02(+2.09%)
Aug 22, 2017 0.8500 0.8700 0.8250 0.8375 254,041 -0.01(-0.81%)
Aug 21, 2017 0.8800 0.8800 0.8350 0.8443 307,179 -0.02(-2.57%)
Aug 18, 2017 0.8400 0.8999 0.8021 0.8666 1,013,719 +0.04(+5.36%)
Aug 17, 2017 0.8000 0.8500 0.8000 0.8225 487,200 +0.00(+0.01%)
Aug 16, 2017 0.7652 0.8400 0.7600 0.8224 661,881 +0.04(+4.78%)
Aug 15, 2017 0.8300 0.8400 0.7801 0.7849 602,797 -0.04(-4.50%)
Aug 14, 2017 0.8100 0.8434 0.8100 0.8219 581,193 +0.00(+0.42%)
Aug 11, 2017 0.8479 0.8100 0.8185 928,808 -0.01(-1.25%)
Aug 10, 2017 0.9300 0.9700 0.8200 0.8289 1,101,606 -0.10(-10.68%)
Aug 09, 2017 0.9500 1.120 0.9020 0.9280 3,801,479 +0.04(+4.27%)
Aug 08, 2017 0.9000 0.9400 0.8733 0.8900 1,013,169 +0.02(+2.30%)
Aug 07, 2017 0.9300 0.9600 0.8675 0.8700 681,509 -0.06(-6.05%)
Aug 04, 2017 0.9500 0.9550 0.9250 0.9260 472,095 -0.01(-1.51%)
Aug 03, 2017 0.9400 0.9901 0.9300 0.9402 695,764 +0.00(+0.02%)
Aug 02, 2017 0.9800 0.9800 0.9300 0.9400 445,020 -0.02(-2.08%)
Aug 01, 2017 0.9309 0.9800 0.9100 0.9600 467,250 +0.02(+2.64%)
Jul 31, 2017 0.9600 0.9800 0.9200 0.9353 316,571 -0.03(-2.82%)
Jul 28, 2017 0.9626 0.9809 0.9225 0.9624 357,261 +0.01(+1.31%)
Jul 27, 2017 1.000 1.020 0.9300 0.9500 649,793 -0.06(-5.94%)
Jul 26, 2017 1.030 1.070 0.9600 1.010 1,175,530 +0.02(+2.02%)
Jul 25, 2017 0.9000 1.020 0.8999 0.9900 2,114,213 +0.10(+11.52%)
Jul 24, 2017 0.8700 0.9000 0.8600 0.8877 1,026,454 +0.02(+2.83%)
Jul 21, 2017 0.8500 0.8989 0.8300 0.8633 1,241,691 +0.02(+2.18%)
Jul 20, 2017 0.8000 0.8500 0.7955 0.8449 2,156,479 +0.04(+5.63%)
Jul 19, 2017 0.8000 0.8200 0.7850 0.7999 690,193 -0.00(-0.01%)
Jul 18, 2017 0.7907 0.8189 0.7902 0.8000 431,408 +0.01(+0.63%)
Jul 17, 2017 0.8270 0.8400 0.7900 0.7950 656,228 -0.03(-3.62%)
Jul 14, 2017 0.8165 0.8315 0.8123 0.8249 539,142 +0.01(+1.81%)
Jul 13, 2017 0.8100 0.8200 0.7900 0.8102 382,546 -0.01(-1.01%)
Jul 12, 2017 0.8306 0.8306 0.8000 0.8185 573,196 +0.03(+3.46%)
Jul 11, 2017 0.8200 0.8451 0.7800 0.7911 864,402 -0.04(-4.94%)
Jul 10, 2017 0.7912 0.8400 0.7890 0.8322 380,738 +0.03(+4.19%)
Jul 07, 2017 0.8535 0.8535 0.7800 0.7987 326,503 -0.02(-2.85%)
Jul 06, 2017 0.8000 0.8449 0.8000 0.8221 270,736 +0.00(+0.27%)
Jul 05, 2017 0.8595 0.8600 0.8100 0.8199 290,729 -0.04(-4.93%)
Jul 03, 2017 0.8650 0.8700 0.8500 0.8624 95,711 -0.00(-0.30%)
Jun 30, 2017 0.8525 0.8650 0.8330 0.8650 434,873 +0.02(+2.15%)
Jun 29, 2017 0.8500 0.8674 0.8235 0.8468 262,987 -0.02(-2.10%)
Jun 28, 2017 0.8300 0.8650 0.7617 0.8650 754,568 +0.02(+1.76%)
Jun 27, 2017 0.8500 0.8700 0.8250 0.8500 676,525 -0.00(-0.56%)
Jun 26, 2017 0.8800 0.8800 0.8500 0.8548 545,465 -0.03(-3.74%)
Jun 23, 2017 0.8880 0.8302 0.8880 534,951 +0.02(+2.30%)
Jun 22, 2017 0.8200 0.8691 0.8134 0.8680 952,245 +0.04(+4.91%)
Jun 21, 2017 0.8300 0.8410 0.8010 0.8274 689,221 -0.01(-1.43%)
Jun 20, 2017 0.9200 0.9200 0.8030 0.8394 2,122,607 +0.04(+5.21%)
Jun 19, 2017 0.8400 0.8400 0.7700 0.7978 799,756 +0.03(+3.61%)
Jun 16, 2017 0.8000 0.8110 0.7700 0.7700 883,670 -0.02(-2.54%)
Jun 15, 2017 0.7800 0.8168 0.7800 0.7901 541,021 -0.01(-0.79%)
Jun 14, 2017 0.8219 0.8300 0.7900 0.7964 766,830 -0.02(-2.87%)
Jun 13, 2017 0.7788 0.8300 0.7600 0.8199 604,281 +0.05(+6.09%)
Jun 12, 2017 0.7900 0.7984 0.7715 0.7728 221,512 -0.01(-1.11%)
Jun 09, 2017 0.7900 0.8100 0.7700 0.7815 347,144 -0.01(-1.69%)
Jun 08, 2017 0.7783 0.8000 0.7700 0.7949 399,995 +0.03(+3.91%)
Jun 07, 2017 0.7600 0.8200 0.7600 0.7650 560,273 +0.01(+1.32%)
Jun 06, 2017 0.7700 0.7989 0.7500 0.7550 421,912 -0.03(-3.25%)
Jun 05, 2017 0.8300 0.8500 0.7717 0.7804 691,446 -0.04(-5.29%)
Jun 02, 2017 0.7800 0.8296 0.7752 0.8240 838,940 +0.05(+6.30%)
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.