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

Enphase Energy Inc (NQ: ENPH )

107.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2013 6.410 6.340 6.340 6.340 460,400 -0.05(-0.78%)
Dec 30, 2013 5.890 6.440 5.880 6.390 756,538 +0.52(+8.86%)
Dec 27, 2013 5.780 5.900 5.700 5.870 265,169 +0.09(+1.56%)
Dec 26, 2013 5.860 5.980 5.670 5.780 280,711 -0.05(-0.86%)
Dec 24, 2013 5.650 5.875 5.610 5.830 132,798 +0.22(+3.92%)
Dec 23, 2013 5.710 5.840 5.530 5.610 464,638 -0.09(-1.58%)
Dec 20, 2013 6.020 6.090 5.700 5.700 377,807 -0.28(-4.68%)
Dec 19, 2013 5.760 5.990 5.620 5.980 325,061 +0.18(+3.10%)
Dec 18, 2013 5.830 5.960 5.750 5.800 237,255 +0.03(+0.52%)
Dec 17, 2013 5.580 5.850 5.520 5.770 277,934 +0.21(+3.78%)
Dec 16, 2013 5.860 5.860 5.500 5.560 307,930 -0.14(-2.46%)
Dec 13, 2013 5.060 5.970 5.050 5.700 986,844 +0.81(+16.56%)
Dec 12, 2013 5.120 5.130 4.540 4.890 1,067,859 -0.28(-5.42%)
Dec 11, 2013 5.650 5.650 5.100 5.170 680,800 -0.48(-8.50%)
Dec 10, 2013 5.710 5.850 5.380 5.650 747,927 -0.07(-1.22%)
Dec 09, 2013 6.150 6.245 5.660 5.720 564,500 -0.28(-4.67%)
Dec 06, 2013 6.360 6.420 6.000 6.000 0 -0.27(-4.31%)
Dec 05, 2013 6.260 6.600 6.080 6.270 0 -0.14(-2.18%)
Dec 04, 2013 6.550 6.800 6.370 6.410 0 -0.19(-2.88%)
Dec 03, 2013 6.750 6.890 6.480 6.600 0 -0.31(-4.49%)
Dec 02, 2013 7.290 7.350 6.840 6.910 0 -0.34(-4.69%)
Nov 29, 2013 7.320 7.390 7.061 7.250 0 +0.01(+0.14%)
Nov 27, 2013 7.080 7.290 7.080 7.240 0 +0.10(+1.40%)
Nov 26, 2013 7.090 7.240 6.950 7.140 0 +0.09(+1.28%)
Nov 25, 2013 7.200 7.210 7.000 7.050 276,723 -0.06(-0.84%)
Nov 22, 2013 7.100 7.170 6.950 7.110 0 +0.04(+0.57%)
Nov 21, 2013 6.830 7.335 6.830 7.070 504,300 +0.27(+3.97%)
Nov 20, 2013 7.260 7.290 6.670 6.800 0 -0.31(-4.36%)
Nov 19, 2013 7.670 7.900 7.060 7.110 456,727 -0.57(-7.42%)
Nov 18, 2013 7.770 7.900 7.524 7.680 0 -0.09(-1.16%)
Nov 15, 2013 7.720 7.950 7.700 7.770 0 -0.07(-0.89%)
Nov 14, 2013 7.990 8.140 7.750 7.840 0 -0.38(-4.62%)
Nov 12, 2013 8.070 8.280 7.750 8.220 0 +0.06(+0.74%)
Nov 11, 2013 7.790 8.260 7.780 8.160 0 +0.32(+4.08%)
Nov 08, 2013 7.820 7.960 7.620 7.840 0 +0.16(+2.08%)
Nov 07, 2013 8.020 8.120 7.630 7.680 226,774 -0.32(-4.00%)
Nov 06, 2013 7.720 8.230 7.720 8.000 369,394 -0.25(-3.03%)
Nov 05, 2013 8.090 8.350 8.010 8.250 585,416 +0.32(+4.04%)
Nov 04, 2013 7.840 8.230 7.700 7.930 918,196 +0.32(+4.20%)
Nov 01, 2013 7.820 7.970 7.595 7.610 0 +0.06(+0.79%)
Oct 31, 2013 7.760 7.990 7.530 7.550 0 -0.12(-1.56%)
Oct 30, 2013 8.240 8.780 7.630 7.670 320,185 -0.21(-2.66%)
Oct 29, 2013 7.930 8.200 7.810 7.880 0 +0.02(+0.25%)
Oct 28, 2013 8.110 8.240 7.600 7.860 0 -0.04(-0.51%)
Oct 25, 2013 8.770 8.770 7.900 7.900 0 -0.82(-9.46%)
Oct 24, 2013 8.800 8.990 8.710 8.725 160,418 -0.02(-0.17%)
Oct 23, 2013 8.960 8.982 8.700 8.740 0 -0.26(-2.89%)
Oct 22, 2013 9.160 9.370 8.760 9.000 557,888 -0.08(-0.88%)
Oct 21, 2013 8.980 9.170 8.770 9.080 484,344 +0.24(+2.71%)
Oct 18, 2013 8.710 9.100 8.690 8.840 452,230 +0.18(+2.08%)
Oct 17, 2013 8.520 8.870 8.500 8.660 188,034 +0.07(+0.81%)
Oct 16, 2013 8.660 8.950 8.510 8.590 281,438 +0.01(+0.12%)
Oct 15, 2013 8.680 8.920 8.530 8.580 272,121 -0.17(-1.94%)
Oct 14, 2013 8.550 8.830 8.270 8.750 223,335 +0.06(+0.69%)
Oct 11, 2013 8.170 8.750 8.130 8.690 0 +0.50(+6.11%)
Oct 10, 2013 7.850 8.220 7.850 8.190 290,362 +0.57(+7.48%)
Oct 09, 2013 8.030 8.080 7.470 7.620 0 -0.44(-5.46%)
Oct 08, 2013 8.640 8.890 8.000 8.060 411,926 -0.60(-6.93%)
Oct 07, 2013 8.760 8.930 8.600 8.660 0 -0.27(-3.02%)
Oct 04, 2013 8.410 9.000 8.340 8.930 0 +0.59(+7.07%)
Oct 03, 2013 8.230 8.440 7.800 8.340 0 -0.02(-0.24%)
Oct 02, 2013 8.100 8.490 8.100 8.360 199,016 +0.04(+0.48%)
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.