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

Enphase Energy Inc (NQ: ENPH )

109.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Sep 04, 2012 4.980 5.100 4.830 4.960 198,640 +0.00(+0.00%)
Aug 31, 2012 4.990 4.990 4.910 4.960 62,846 +0.06(+1.22%)
Aug 30, 2012 5.370 5.370 4.890 4.900 139,341 -0.21(-4.11%)
Aug 29, 2012 5.060 5.230 5.040 5.110 90,905 +0.01(+0.20%)
Aug 27, 2012 4.980 5.190 4.928 5.100 47,894 +0.16(+3.24%)
Aug 24, 2012 4.960 5.080 4.880 4.940 94,569 -0.03(-0.60%)
Aug 23, 2012 4.990 5.090 4.880 4.970 53,045 -0.03(-0.60%)
Aug 22, 2012 5.050 5.125 4.990 5.000 69,457 -0.14(-2.72%)
Aug 21, 2012 5.250 5.360 5.000 5.140 95,639 -0.09(-1.72%)
Aug 20, 2012 5.320 5.320 5.030 5.230 38,994 -0.03(-0.57%)
Aug 17, 2012 5.100 5.330 5.070 5.260 96,441 +0.20(+3.95%)
Aug 16, 2012 5.040 5.180 5.000 5.060 35,047 +0.02(+0.40%)
Aug 15, 2012 5.170 5.210 4.660 5.040 153,492 -0.13(-2.51%)
Aug 14, 2012 5.070 5.320 5.060 5.170 128,618 +0.10(+1.97%)
Aug 13, 2012 5.650 5.720 5.010 5.070 144,988 -0.56(-9.95%)
Aug 10, 2012 5.580 5.861 5.552 5.630 90,773 +0.07(+1.26%)
Aug 09, 2012 5.430 5.750 5.190 5.560 211,136 +0.49(+9.66%)
Aug 08, 2012 6.590 6.590 4.810 5.070 632,941 -1.60(-23.99%)
Aug 07, 2012 6.250 6.890 6.220 6.670 194,500 +0.34(+5.37%)
Aug 06, 2012 6.020 6.330 5.988 6.330 28,803 +0.30(+4.98%)
Aug 03, 2012 5.890 6.060 5.650 6.030 26,806 +0.25(+4.33%)
Aug 02, 2012 5.630 5.890 5.612 5.780 23,886 +0.14(+2.48%)
Aug 01, 2012 5.870 6.115 5.630 5.640 30,396 -0.17(-2.93%)
Jul 31, 2012 5.910 5.910 5.630 5.810 65,924 -0.09(-1.53%)
Jul 30, 2012 5.890 6.230 5.760 5.900 72,086 +0.06(+1.03%)
Jul 27, 2012 5.930 5.930 5.770 5.840 21,277 -0.03(-0.51%)
Jul 26, 2012 5.810 5.920 5.640 5.870 96,830 +0.11(+1.91%)
Jul 25, 2012 5.870 6.010 5.650 5.760 63,357 -0.07(-1.20%)
Jul 24, 2012 6.230 6.250 5.760 5.830 74,019 -0.38(-6.12%)
Jul 23, 2012 6.030 6.250 6.030 6.210 41,541 +0.11(+1.80%)
Jul 20, 2012 5.960 6.330 5.950 6.100 144,240 +0.22(+3.74%)
Jul 19, 2012 6.070 6.070 5.747 5.880 94,305 -0.09(-1.51%)
Jul 18, 2012 5.660 5.990 5.630 5.970 49,104 +0.32(+5.66%)
Jul 17, 2012 5.760 5.790 5.600 5.650 46,463 -0.02(-0.35%)
Jul 16, 2012 6.280 6.369 5.660 5.670 52,872 -0.37(-6.13%)
Jul 13, 2012 5.500 6.120 5.500 6.040 154,374 +0.55(+10.02%)
Jul 12, 2012 5.700 5.950 5.400 5.490 134,577 -0.25(-4.36%)
Jul 11, 2012 5.810 6.020 5.620 5.740 103,977 -0.07(-1.20%)
Jul 10, 2012 6.320 6.335 5.770 5.810 81,322 -0.39(-6.29%)
Jul 09, 2012 6.220 6.430 6.150 6.200 97,241 -0.04(-0.64%)
Jul 06, 2012 6.340 6.340 5.970 6.240 89,820 +0.05(+0.81%)
Jul 05, 2012 6.150 6.360 6.080 6.190 51,980 +0.00(+0.00%)
Jul 03, 2012 5.770 6.270 5.770 6.190 56,505 +0.00(+0.00%)
Jul 02, 2012 6.220 6.600 5.850 6.190 97,042 -0.03(-0.48%)
Jun 29, 2012 6.420 6.624 6.060 6.220 266,662 -0.07(-1.11%)
Jun 28, 2012 5.820 6.370 5.680 6.290 162,312 +0.44(+7.52%)
Jun 27, 2012 5.970 5.990 5.620 5.850 152,335 -0.14(-2.34%)
Jun 26, 2012 6.310 6.460 5.950 5.990 95,719 -0.29(-4.62%)
Jun 25, 2012 6.510 6.580 6.170 6.280 113,422 -0.33(-4.99%)
Jun 22, 2012 6.660 6.710 6.200 6.610 989,228 +0.01(+0.15%)
Jun 21, 2012 6.820 6.820 6.520 6.600 75,426 -0.20(-2.94%)
Jun 20, 2012 7.000 7.070 6.580 6.800 101,578 -0.20(-2.86%)
Jun 19, 2012 7.000 7.120 6.750 7.000 83,005 +0.05(+0.72%)
Jun 18, 2012 7.080 7.250 6.870 6.950 105,995 -0.06(-0.86%)
Jun 15, 2012 7.230 7.350 6.750 7.010 153,245 -0.23(-3.18%)
Jun 14, 2012 6.970 7.270 6.970 7.240 95,420 +0.22(+3.13%)
Jun 13, 2012 6.980 7.300 6.870 7.020 90,418 -0.06(-0.85%)
Jun 12, 2012 6.540 7.080 6.510 7.080 56,578 +0.63(+9.77%)
Jun 11, 2012 7.270 7.330 6.190 6.450 124,750 -0.53(-7.59%)
Jun 08, 2012 6.540 7.160 6.340 6.980 106,355 +0.38(+5.76%)
Jun 07, 2012 6.760 6.980 6.160 6.600 84,541 -0.09(-1.35%)
Jun 06, 2012 5.450 6.700 5.390 6.690 107,655 +1.36(+25.52%)
Jun 05, 2012 5.190 5.700 5.050 5.330 204,437 +0.37(+7.46%)
Jun 04, 2012 5.980 5.980 4.900 4.960 127,145 -0.99(-16.64%)
Jun 01, 2012 7.430 7.920 5.830 5.950 174,965 -0.95(-13.77%)
May 31, 2012 7.120 7.450 6.850 6.900 42,956 -0.11(-1.57%)
May 30, 2012 7.790 7.805 7.000 7.010 69,653 -0.79(-10.13%)
May 29, 2012 7.700 8.065 7.700 7.800 32,318 +0.01(+0.13%)
May 25, 2012 7.820 7.860 7.700 7.790 34,409 -0.06(-0.76%)
May 24, 2012 7.800 7.880 7.600 7.850 55,704 -0.05(-0.63%)
May 23, 2012 8.340 8.340 7.750 7.900 30,826 -0.09(-1.13%)
May 22, 2012 8.490 8.490 7.810 7.990 33,171 -0.11(-1.36%)
May 21, 2012 8.060 8.410 8.000 8.100 56,570 +0.11(+1.38%)
May 18, 2012 8.320 8.397 7.750 7.990 40,544 -0.42(-4.99%)
May 17, 2012 8.410 8.450 8.130 8.410 43,446 +0.09(+1.08%)
May 16, 2012 8.330 8.470 8.170 8.320 14,703 -0.08(-0.95%)
May 15, 2012 8.270 8.530 8.220 8.400 20,712 +0.18(+2.19%)
May 14, 2012 8.400 8.640 8.090 8.220 84,625 -0.21(-2.49%)
May 11, 2012 8.740 8.740 8.370 8.430 40,820 -0.17(-1.98%)
May 10, 2012 8.940 8.940 8.300 8.600 80,737 -0.05(-0.58%)
May 09, 2012 8.610 8.890 8.220 8.650 116,808 +0.17(+2.00%)
May 08, 2012 8.300 8.710 8.038 8.480 87,228 +0.14(+1.68%)
May 07, 2012 8.370 8.400 7.730 8.340 87,416 -0.02(-0.24%)
May 04, 2012 8.790 9.445 7.570 8.360 171,009 -0.46(-5.22%)
May 03, 2012 8.090 9.570 7.955 8.820 278,870 +0.82(+10.25%)
May 02, 2012 8.000 8.000 7.750 8.000 65,625 +0.08(+1.01%)
May 01, 2012 7.500 8.100 7.178 7.920 362,394 +0.64(+8.79%)
Apr 30, 2012 7.200 7.450 7.090 7.280 259,773 +0.53(+7.85%)
Apr 27, 2012 6.840 6.850 6.750 6.750 24,107 -0.11(-1.60%)
Apr 26, 2012 6.900 6.900 6.800 6.860 14,997 -0.02(-0.29%)
Apr 25, 2012 6.940 6.961 6.840 6.880 21,363 -0.03(-0.43%)
Apr 24, 2012 7.090 7.120 6.840 6.910 86,002 -0.07(-1.00%)
Apr 23, 2012 7.000 7.197 6.850 6.980 15,577 -0.04(-0.57%)
Apr 20, 2012 7.050 7.189 7.020 7.020 32,403 -0.02(-0.28%)
Apr 19, 2012 7.210 7.290 7.000 7.040 23,093 -0.25(-3.43%)
Apr 18, 2012 6.960 7.300 6.820 7.290 54,240 +0.29(+4.14%)
Apr 17, 2012 7.150 7.150 6.800 7.000 108,533 -0.16(-2.23%)
Apr 16, 2012 7.150 7.160 6.730 7.160 70,145 +0.06(+0.85%)
Apr 13, 2012 7.690 7.690 7.000 7.100 92,175 -0.20(-2.74%)
Apr 12, 2012 7.560 7.560 7.080 7.300 41,686 +0.17(+2.38%)
Apr 11, 2012 7.250 7.530 7.000 7.130 161,810 +0.06(+0.85%)
Apr 10, 2012 7.090 7.230 6.970 7.070 247,217 +0.09(+1.29%)
Apr 09, 2012 7.890 7.890 6.620 6.980 123,211 -0.45(-6.06%)
Apr 05, 2012 7.480 7.550 7.370 7.430 104,300 -0.02(-0.27%)
Apr 04, 2012 7.770 7.770 7.310 7.450 165,098 -0.19(-2.49%)
Apr 03, 2012 7.750 7.800 7.500 7.640 316,629 -0.17(-2.18%)
Apr 02, 2012 7.650 8.200 7.400 7.810 495,411 +0.47(+6.40%)
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.