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

Enphase Energy Inc (NQ: ENPH )

111.15 -1.32 (-1.17%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 16, 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 (%)
Sep 30, 2014 15.16 15.37 14.55 14.99 1,099,958 -0.23(-1.51%)
Sep 29, 2014 14.18 15.27 14.16 15.22 1,308,398 +0.71(+4.89%)
Sep 26, 2014 14.15 14.59 14.05 14.51 1,007,392 +0.53(+3.79%)
Sep 25, 2014 14.61 14.84 13.91 13.98 1,591,351 -0.76(-5.16%)
Sep 24, 2014 15.57 15.80 14.25 14.74 2,055,886 -0.84(-5.39%)
Sep 23, 2014 15.85 16.50 15.30 15.58 1,135,028 -0.48(-2.99%)
Sep 22, 2014 16.74 16.86 15.86 16.06 865,722 -0.79(-4.69%)
Sep 19, 2014 17.61 17.70 16.81 16.85 871,772 -0.50(-2.88%)
Sep 18, 2014 17.64 17.97 17.00 17.35 852,698 -0.04(-0.23%)
Sep 17, 2014 17.07 17.64 16.90 17.39 876,246 +0.41(+2.41%)
Sep 16, 2014 15.78 17.06 15.78 16.98 711,126 +0.97(+6.06%)
Sep 15, 2014 16.84 17.00 15.74 16.01 627,109 -0.78(-4.65%)
Sep 12, 2014 17.31 17.40 16.54 16.79 823,700 -0.03(-0.18%)
Sep 11, 2014 16.50 17.17 16.26 16.82 1,144,242 +0.53(+3.25%)
Sep 10, 2014 15.44 16.29 15.11 16.29 996,439 +0.83(+5.37%)
Sep 09, 2014 15.54 15.98 15.01 15.46 756,303 +0.15(+0.98%)
Sep 08, 2014 15.05 15.79 15.04 15.31 582,009 +0.28(+1.86%)
Sep 05, 2014 15.29 15.29 14.34 15.03 649,404 -0.25(-1.64%)
Sep 04, 2014 14.53 15.63 14.53 15.28 1,043,810 +0.69(+4.73%)
Sep 03, 2014 14.47 14.85 14.29 14.59 447,767 +0.18(+1.25%)
Sep 02, 2014 14.09 14.49 13.98 14.41 406,295 +0.33(+2.34%)
Aug 29, 2014 14.02 14.08 14.08 14.08 358,000 +0.10(+0.72%)
Aug 28, 2014 14.13 14.28 13.75 13.98 683,820 -0.49(-3.39%)
Aug 27, 2014 15.13 15.13 14.30 14.47 947,979 -0.05(-0.34%)
Aug 26, 2014 14.15 15.49 14.06 14.52 1,369,639 +0.77(+5.60%)
Aug 25, 2014 13.87 13.91 13.41 13.75 451,910 -0.12(-0.87%)
Aug 22, 2014 13.65 14.25 13.39 13.87 952,994 +0.37(+2.74%)
Aug 21, 2014 13.44 13.68 13.22 13.50 849,699 +0.03(+0.22%)
Aug 20, 2014 13.33 13.76 13.26 13.47 483,158 +0.04(+0.30%)
Aug 19, 2014 13.25 13.61 12.94 13.43 721,086 +0.24(+1.82%)
Aug 18, 2014 12.60 13.45 12.60 13.19 1,207,178 +0.55(+4.35%)
Aug 15, 2014 12.46 12.81 12.08 12.64 978,408 +0.25(+2.02%)
Aug 14, 2014 11.35 12.47 11.08 12.39 1,923,402 +0.84(+7.27%)
Aug 13, 2014 11.30 11.81 11.12 11.55 487,970 +0.33(+2.94%)
Aug 12, 2014 11.66 11.97 10.89 11.22 591,045 -0.50(-4.27%)
Aug 11, 2014 11.65 12.01 11.55 11.72 508,401 +0.13(+1.12%)
Aug 08, 2014 11.50 11.88 11.32 11.59 521,860 +0.09(+0.78%)
Aug 07, 2014 11.04 11.51 10.81 11.50 645,201 +0.44(+3.98%)
Aug 06, 2014 11.50 12.16 10.83 11.06 3,005,116 +1.36(+14.02%)
Aug 05, 2014 9.560 9.950 9.510 9.700 413,184 -0.02(-0.21%)
Aug 04, 2014 9.860 10.11 9.550 9.720 431,536 -0.10(-1.02%)
Aug 01, 2014 10.23 10.29 9.500 9.820 414,442 -0.48(-4.66%)
Jul 31, 2014 10.66 10.91 10.12 10.30 263,370 -0.19(-1.81%)
Jul 30, 2014 10.39 10.52 10.03 10.49 316,929 +0.19(+1.84%)
Jul 29, 2014 10.58 10.71 10.27 10.30 256,362 -0.26(-2.46%)
Jul 28, 2014 10.98 10.98 9.940 10.56 883,653 -0.87(-7.61%)
Jul 25, 2014 11.53 11.60 11.27 11.43 241,860 -0.18(-1.55%)
Jul 24, 2014 11.25 12.19 11.17 11.61 617,168 +0.27(+2.38%)
Jul 23, 2014 11.50 11.51 10.93 11.34 641,222 -0.25(-2.16%)
Jul 22, 2014 11.01 11.71 10.87 11.59 676,273 +0.23(+2.02%)
Jul 21, 2014 9.640 11.38 9.610 11.36 1,421,356 +1.66(+17.11%)
Jul 18, 2014 9.210 9.890 9.100 9.700 547,960 +0.48(+5.21%)
Jul 17, 2014 9.320 9.590 9.170 9.220 277,398 -0.19(-2.02%)
Jul 16, 2014 9.610 9.740 9.383 9.410 232,163 -0.13(-1.36%)
Jul 15, 2014 9.690 9.880 9.510 9.540 282,858 -0.15(-1.55%)
Jul 14, 2014 9.490 9.790 9.260 9.690 388,292 +0.35(+3.75%)
Jul 11, 2014 9.190 9.500 9.060 9.340 441,427 +0.17(+1.85%)
Jul 10, 2014 9.000 9.490 8.930 9.170 527,432 -0.09(-0.97%)
Jul 09, 2014 9.160 9.340 9.080 9.260 311,998 +0.10(+1.09%)
Jul 08, 2014 9.340 9.380 8.800 9.160 521,453 -0.09(-0.97%)
Jul 07, 2014 9.500 9.960 9.220 9.250 984,139 -0.11(-1.18%)
Jul 03, 2014 9.100 9.360 9.360 9.360 383,800 +0.29(+3.20%)
Jul 02, 2014 9.250 9.350 8.800 9.070 784,501 +0.07(+0.78%)
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.