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

Enphase Energy Inc (NQ: ENPH )

106.34 -7.14 (-6.29%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 306.65 320.97 305.31 320.59 4,061,862 +17.20(+5.67%)
Nov 29, 2022 312.71 315.74 303.06 303.39 2,382,099 -8.82(-2.83%)
Nov 28, 2022 316.58 323.79 309.92 312.21 2,664,408 -7.21(-2.26%)
Nov 25, 2022 315.05 323.44 310.75 319.42 1,538,849 +3.64(+1.15%)
Nov 23, 2022 318.93 324.46 314.72 315.78 2,637,658 -4.66(-1.45%)
Nov 22, 2022 309.02 321.09 303.02 320.44 2,842,907 +12.34(+4.01%)
Nov 21, 2022 308.30 310.50 297.05 308.10 2,816,055 -3.84(-1.23%)
Nov 18, 2022 315.37 322.65 307.76 311.94 10,460,658 -1.02(-0.33%)
Nov 17, 2022 299.00 314.78 294.00 312.96 3,535,758 +7.78(+2.55%)
Nov 16, 2022 299.62 312.79 297.50 305.18 3,447,050 +4.45(+1.48%)
Nov 15, 2022 309.52 313.39 299.84 300.73 3,092,867 +2.79(+0.94%)
Nov 14, 2022 299.07 306.47 285.01 297.94 4,303,041 +5.93(+2.03%)
Nov 11, 2022 308.25 319.49 291.29 292.01 5,078,364 -17.24(-5.57%)
Nov 10, 2022 295.68 312.29 288.14 309.25 4,399,168 +24.50(+8.60%)
Nov 09, 2022 278.89 295.90 278.07 284.75 3,324,761 +4.68(+1.67%)
Nov 08, 2022 274.60 282.71 271.10 280.07 2,756,946 +11.24(+4.18%)
Nov 07, 2022 282.31 283.38 262.60 268.83 3,794,141 -13.61(-4.82%)
Nov 04, 2022 303.99 305.30 271.70 282.44 4,117,304 -13.67(-4.62%)
Nov 03, 2022 287.08 302.35 286.12 296.11 2,530,867 +6.61(+2.28%)
Nov 02, 2022 300.00 289.31 289.50 3,532,796 -9.98(-3.33%)
Nov 01, 2022 314.55 316.87 299.12 299.48 3,015,119 -7.52(-2.45%)
Oct 31, 2022 301.11 308.28 296.86 307.00 2,653,645 +1.75(+0.57%)
Oct 28, 2022 308.82 309.56 296.60 305.25 4,078,943 -0.83(-0.27%)
Oct 27, 2022 295.56 312.77 292.62 306.08 5,504,503 +14.21(+4.87%)
Oct 26, 2022 290.92 303.97 279.01 291.87 9,584,736 +26.28(+9.89%)
Oct 25, 2022 256.57 268.89 256.22 265.59 4,883,528 +12.29(+4.85%)
Oct 24, 2022 253.10 253.98 243.01 253.30 3,322,019 +1.30(+0.52%)
Oct 21, 2022 243.20 254.19 237.57 252.00 4,687,922 +7.71(+3.16%)
Oct 20, 2022 242.49 247.68 234.00 244.29 3,448,419 +1.10(+0.45%)
Oct 19, 2022 247.50 247.60 238.86 243.19 3,164,801 -8.23(-3.27%)
Oct 18, 2022 250.63 254.00 245.26 251.42 3,100,400 +9.13(+3.77%)
Oct 17, 2022 244.90 250.24 238.88 242.29 2,915,320 +4.42(+1.86%)
Oct 14, 2022 249.00 254.21 237.26 237.87 2,896,145 -10.83(-4.35%)
Oct 13, 2022 237.11 250.91 234.58 248.70 3,648,112 +0.57(+0.23%)
Oct 12, 2022 256.91 259.40 246.92 248.13 3,460,016 -7.67(-3.00%)
Oct 11, 2022 254.02 259.39 247.86 255.80 3,814,132 -2.38(-0.92%)
Oct 10, 2022 252.54 260.00 246.38 258.18 3,521,521 +3.03(+1.19%)
Oct 07, 2022 253.90 263.74 252.26 255.15 4,887,876 -2.30(-0.89%)
Oct 06, 2022 260.00 269.33 254.61 257.45 4,469,576 -4.15(-1.59%)
Oct 05, 2022 284.74 285.38 248.13 261.60 12,144,300 -26.65(-9.25%)
Oct 04, 2022 296.00 297.71 286.38 288.25 3,633,673 +1.64(+0.57%)
Oct 03, 2022 279.54 289.43 278.50 286.61 3,066,144 +9.14(+3.29%)
Sep 30, 2022 276.65 286.73 273.40 277.47 3,135,631 -0.37(-0.13%)
Sep 29, 2022 287.58 290.98 273.62 277.84 3,583,670 -14.47(-4.95%)
Sep 28, 2022 282.00 294.38 279.20 292.31 2,740,165 +7.50(+2.63%)
Sep 27, 2022 285.10 294.80 282.04 284.81 3,688,503 +9.89(+3.60%)
Sep 26, 2022 277.86 288.95 273.67 274.92 3,358,235 -4.57(-1.64%)
Sep 23, 2022 279.03 281.50 270.57 279.49 3,936,237 -4.14(-1.46%)
Sep 22, 2022 301.90 306.00 280.98 283.63 4,695,933 -20.93(-6.87%)
Sep 21, 2022 306.75 318.49 297.34 304.56 4,196,281 -0.15(-0.05%)
Sep 20, 2022 314.91 317.28 304.50 304.71 2,623,744 -11.52(-3.64%)
Sep 19, 2022 313.00 319.65 309.88 316.23 3,013,378 -1.78(-0.56%)
Sep 16, 2022 306.93 318.32 301.84 318.01 4,852,890 +5.83(+1.87%)
Sep 15, 2022 316.31 322.95 307.67 312.18 3,820,508 -8.44(-2.63%)
Sep 14, 2022 306.04 320.97 298.62 320.62 4,221,186 +15.12(+4.95%)
Sep 13, 2022 297.29 311.49 293.04 305.50 4,449,245 -3.43(-1.11%)
Sep 12, 2022 304.27 309.79 297.11 308.93 3,527,048 +3.23(+1.06%)
Sep 09, 2022 312.00 314.50 294.20 305.70 5,659,025 -11.71(-3.69%)
Sep 08, 2022 315.00 324.84 311.20 317.41 4,507,675 +1.10(+0.35%)
Sep 07, 2022 291.22 318.22 291.12 316.31 7,159,294 +23.49(+8.02%)
Sep 06, 2022 282.91 297.99 278.92 292.82 4,049,470 +13.75(+4.93%)
Sep 02, 2022 284.50 287.69 274.31 279.07 2,527,327 -2.79(-0.99%)
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.