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

Enphase Energy Inc (NQ: ENPH )

112.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 29, 2015 9.810 9.820 9.450 9.470 674,462 -0.35(-3.56%)
May 28, 2015 9.950 10.10 9.660 9.820 597,076 -0.08(-0.81%)
May 27, 2015 9.790 9.930 9.570 9.900 518,448 +0.11(+1.12%)
May 26, 2015 9.910 10.12 9.670 9.790 452,477 -0.16(-1.61%)
May 22, 2015 10.00 9.950 9.950 9.950 792,700 -0.06(-0.60%)
May 21, 2015 10.10 10.15 9.760 10.01 774,650 -0.08(-0.79%)
May 20, 2015 10.39 10.54 9.960 10.09 744,786 -0.28(-2.70%)
May 19, 2015 11.20 11.50 10.22 10.37 1,643,228 -0.34(-3.17%)
May 18, 2015 10.41 10.82 10.37 10.71 997,185 +0.17(+1.61%)
May 15, 2015 10.34 10.62 9.810 10.54 1,201,553 +0.45(+4.46%)
May 14, 2015 9.890 10.10 9.310 10.09 1,146,860 +0.27(+2.75%)
May 13, 2015 10.25 10.43 9.750 9.820 1,265,557 -0.38(-3.73%)
May 12, 2015 10.43 10.52 10.06 10.20 750,919 -0.38(-3.59%)
May 11, 2015 10.34 10.74 10.10 10.58 1,040,892 +0.32(+3.12%)
May 08, 2015 11.00 11.06 9.935 10.26 2,085,276 -0.66(-6.04%)
May 07, 2015 10.78 11.20 10.70 10.92 1,416,385 +0.30(+2.82%)
May 06, 2015 11.38 11.52 10.39 10.62 3,469,994 -1.49(-12.30%)
May 05, 2015 12.21 12.50 11.85 12.11 1,283,746 -0.07(-0.57%)
May 04, 2015 12.89 12.90 12.10 12.18 1,169,230 -0.57(-4.47%)
May 01, 2015 12.39 13.14 11.99 12.75 1,302,490 +0.18(+1.43%)
Apr 30, 2015 12.81 12.96 12.31 12.57 806,204 -0.28(-2.18%)
Apr 29, 2015 13.11 13.26 12.76 12.85 418,954 -0.36(-2.73%)
Apr 28, 2015 13.05 13.32 12.81 13.21 636,456 +0.21(+1.62%)
Apr 27, 2015 13.54 13.60 12.85 13.00 668,330 -0.47(-3.49%)
Apr 24, 2015 13.94 13.95 13.32 13.47 488,149 -0.43(-3.09%)
Apr 23, 2015 13.34 13.98 13.34 13.90 617,391 +0.52(+3.89%)
Apr 22, 2015 13.38 13.51 13.10 13.38 302,377 +0.03(+0.22%)
Apr 21, 2015 13.35 13.60 13.31 13.35 231,675 +0.04(+0.30%)
Apr 20, 2015 13.70 13.72 13.14 13.31 495,759 -0.34(-2.49%)
Apr 17, 2015 13.93 14.00 13.40 13.65 620,148 -0.34(-2.43%)
Apr 16, 2015 13.60 14.17 13.31 13.99 708,881 +0.34(+2.49%)
Apr 15, 2015 13.60 13.96 13.49 13.65 897,907 +0.63(+4.84%)
Apr 14, 2015 13.34 13.45 12.96 13.02 494,344 -0.33(-2.47%)
Apr 13, 2015 13.24 13.56 13.22 13.35 232,275 +0.12(+0.91%)
Apr 10, 2015 13.26 13.38 13.10 13.23 337,016 +0.01(+0.08%)
Apr 09, 2015 12.96 13.24 12.76 13.22 274,577 +0.31(+2.40%)
Apr 08, 2015 13.22 13.29 12.71 12.91 565,882 -0.36(-2.71%)
Apr 07, 2015 13.30 13.34 12.94 13.27 539,820 +0.32(+2.47%)
Apr 06, 2015 13.27 13.52 12.89 12.95 369,740 -0.41(-3.07%)
Apr 02, 2015 13.01 13.36 13.36 13.36 559,500 +0.29(+2.22%)
Apr 01, 2015 13.21 13.48 12.70 13.07 664,597 -0.12(-0.91%)
Mar 31, 2015 13.10 13.56 13.07 13.19 604,434 -0.03(-0.23%)
Mar 30, 2015 13.21 13.31 12.65 13.22 1,155,851 +0.13(+0.99%)
Mar 27, 2015 12.55 13.21 12.44 13.09 1,035,810 +0.86(+7.03%)
Mar 26, 2015 11.88 12.82 11.88 12.23 1,057,751 +0.36(+3.03%)
Mar 25, 2015 12.35 12.54 11.71 11.87 843,701 -0.38(-3.10%)
Mar 24, 2015 12.67 12.84 12.21 12.25 919,852 -0.35(-2.78%)
Mar 23, 2015 12.87 12.87 12.09 12.60 900,588 +0.12(+0.96%)
Mar 20, 2015 12.94 13.00 12.17 12.48 1,282,334 -0.39(-3.03%)
Mar 19, 2015 12.68 13.00 12.65 12.87 660,056 +0.20(+1.58%)
Mar 18, 2015 13.10 13.26 12.63 12.67 955,917 -0.58(-4.38%)
Mar 17, 2015 12.97 13.26 12.97 13.25 946,477 +0.16(+1.22%)
Mar 16, 2015 13.11 13.59 13.00 13.09 684,814 -0.16(-1.21%)
Mar 13, 2015 13.18 13.40 13.00 13.25 529,416 -0.02(-0.15%)
Mar 12, 2015 12.80 13.30 12.61 13.27 1,075,542 +0.76(+6.08%)
Mar 11, 2015 13.16 13.41 12.38 12.51 1,242,963 -0.59(-4.50%)
Mar 10, 2015 14.04 14.14 12.77 13.10 1,160,238 -1.08(-7.62%)
Mar 09, 2015 15.23 15.23 13.85 14.18 828,100 -0.92(-6.09%)
Mar 06, 2015 14.30 15.25 14.27 15.10 1,283,786 +0.77(+5.37%)
Mar 05, 2015 13.74 14.50 13.68 14.33 743,937 +0.72(+5.29%)
Mar 04, 2015 13.32 13.88 13.29 13.61 535,713 +0.24(+1.80%)
Mar 03, 2015 13.77 13.88 13.31 13.37 414,602 -0.44(-3.19%)
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.