Skip to main content

Enphase Energy Inc (NQ: ENPH )

120.98 +1.18 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.600 2.830 2.550 2.790 148,429 +0.19(+7.31%)
Nov 29, 2012 2.550 2.770 2.550 2.600 125,138 +0.02(+0.78%)
Nov 28, 2012 2.700 2.720 2.540 2.580 127,426 -0.13(-4.80%)
Nov 27, 2012 2.860 2.860 2.680 2.710 101,442 -0.10(-3.56%)
Nov 26, 2012 2.580 2.860 2.580 2.810 87,845 +0.23(+8.91%)
Nov 23, 2012 2.780 2.780 2.550 2.580 56,394 -0.15(-5.49%)
Nov 21, 2012 2.620 2.829 2.430 2.730 194,625 +0.14(+5.41%)
Nov 20, 2012 2.310 2.650 2.250 2.590 256,023 +0.37(+16.67%)
Nov 19, 2012 2.040 2.260 2.020 2.220 215,751 +0.23(+11.56%)
Nov 16, 2012 2.020 2.200 1.920 1.990 233,685 -0.01(-0.50%)
Nov 15, 2012 2.110 2.265 1.940 2.000 284,080 -0.11(-5.21%)
Nov 14, 2012 2.860 2.860 2.060 2.110 273,070 -0.10(-4.52%)
Nov 13, 2012 2.430 2.430 2.100 2.210 351,929 -0.21(-8.68%)
Nov 12, 2012 2.700 2.700 2.370 2.420 157,366 -0.23(-8.68%)
Nov 09, 2012 2.630 2.800 2.492 2.650 502,876 +0.20(+8.16%)
Nov 08, 2012 3.320 3.720 2.370 2.450 576,841 -0.83(-25.30%)
Nov 07, 2012 3.570 3.570 3.200 3.280 115,400 -0.24(-6.82%)
Nov 06, 2012 3.330 3.750 3.300 3.520 129,893 +0.09(+2.62%)
Nov 05, 2012 3.270 3.506 3.260 3.430 81,012 +0.10(+3.00%)
Nov 02, 2012 3.640 3.640 3.310 3.330 47,661 -0.17(-4.86%)
Nov 01, 2012 3.740 3.790 3.410 3.500 106,365 -0.17(-4.63%)
Oct 31, 2012 3.570 3.770 3.465 3.670 77,860 +0.16(+4.56%)
Oct 26, 2012 3.630 3.510 3.510 3.510 33,000 -0.13(-3.57%)
Oct 25, 2012 3.550 3.690 3.530 3.640 41,934 +0.15(+4.30%)
Oct 24, 2012 3.460 3.590 3.370 3.490 19,057 +0.07(+2.05%)
Oct 23, 2012 3.480 3.480 3.300 3.420 55,225 -0.28(-7.57%)
Oct 19, 2012 3.650 3.840 3.400 3.700 163,176 +0.00(+0.00%)
Oct 18, 2012 3.790 3.800 3.660 3.700 67,648 -0.06(-1.60%)
Oct 17, 2012 3.670 3.850 3.510 3.760 128,736 +0.14(+3.87%)
Oct 16, 2012 3.840 3.870 3.590 3.620 280,444 -0.18(-4.74%)
Oct 15, 2012 3.680 3.868 3.630 3.800 165,981 +0.17(+4.68%)
Oct 12, 2012 3.340 3.680 3.250 3.630 163,472 +0.31(+9.34%)
Oct 11, 2012 3.200 3.350 3.080 3.320 367,727 +0.17(+5.40%)
Oct 10, 2012 3.370 3.370 3.080 3.150 147,549 -0.18(-5.41%)
Oct 09, 2012 3.640 3.690 3.220 3.330 206,476 -0.31(-8.52%)
Oct 08, 2012 3.660 3.750 3.550 3.640 134,667 -0.01(-0.27%)
Oct 05, 2012 3.850 3.920 3.620 3.650 86,676 -0.20(-5.19%)
Oct 04, 2012 3.950 3.950 3.780 3.850 82,263 -0.09(-2.28%)
Oct 03, 2012 3.890 4.090 3.850 3.940 93,227 +0.10(+2.60%)
Oct 02, 2012 3.940 4.065 3.805 3.840 155,004 -0.05(-1.29%)
Oct 01, 2012 4.200 4.290 3.880 3.890 242,756 -0.25(-6.04%)
Sep 28, 2012 4.500 4.510 4.050 4.140 343,441 -0.46(-10.00%)
Sep 27, 2012 4.810 4.810 4.580 4.600 303,253 -0.15(-3.16%)
Sep 26, 2012 4.790 4.880 4.680 4.750 123,288 +0.00(+0.00%)
Sep 25, 2012 4.920 4.920 4.700 4.750 256,097 -0.13(-2.66%)
Sep 24, 2012 5.090 5.170 4.660 4.880 94,113 -0.23(-4.50%)
Sep 21, 2012 5.210 5.220 5.110 5.110 117,929 -0.01(-0.20%)
Sep 20, 2012 5.050 5.210 5.050 5.120 95,061 +0.01(+0.20%)
Sep 19, 2012 5.010 5.250 4.980 5.110 162,716 +0.14(+2.82%)
Sep 18, 2012 5.010 5.140 4.952 4.970 81,052 -0.02(-0.40%)
Sep 17, 2012 5.160 5.180 4.990 4.990 118,721 -0.23(-4.41%)
Sep 14, 2012 4.930 5.240 4.930 5.220 90,495 +0.32(+6.53%)
Sep 13, 2012 4.890 5.020 4.830 4.900 99,713 +0.06(+1.24%)
Sep 12, 2012 4.680 4.850 4.600 4.840 63,747 +0.16(+3.42%)
Sep 11, 2012 4.680 4.810 4.660 4.680 50,882 +0.07(+1.52%)
Sep 10, 2012 4.550 4.870 4.550 4.610 112,476 +0.08(+1.77%)
Sep 07, 2012 5.020 5.020 4.320 4.530 537,380 -0.45(-9.04%)
Sep 06, 2012 5.330 5.330 4.950 4.980 167,908 -0.30(-5.68%)
Sep 05, 2012 4.980 5.390 4.830 5.280 208,069 +0.32(+6.45%)
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.