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 -2.88 (-2.57%)
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 27, 2013 8.030 8.126 7.860 7.940 0 -0.11(-1.37%)
Sep 26, 2013 8.110 8.300 7.930 8.050 226,570 +0.06(+0.75%)
Sep 25, 2013 8.110 8.300 7.890 7.990 337,931 -0.06(-0.75%)
Sep 24, 2013 8.490 8.490 7.770 8.050 467,232 -0.47(-5.52%)
Sep 23, 2013 8.680 8.700 8.200 8.520 515,600 -0.21(-2.41%)
Sep 20, 2013 8.340 8.730 8.210 8.730 0 +0.43(+5.18%)
Sep 19, 2013 8.330 8.421 8.210 8.300 499,611 +0.05(+0.61%)
Sep 18, 2013 8.050 8.300 7.710 8.250 554,971 +0.17(+2.10%)
Sep 17, 2013 8.120 8.200 7.970 8.080 0 -0.06(-0.74%)
Sep 16, 2013 8.321 8.345 8.020 8.140 0 +0.08(+0.99%)
Sep 13, 2013 7.890 8.140 7.890 8.060 0 +0.18(+2.28%)
Sep 12, 2013 8.000 8.000 7.840 7.880 0 -0.12(-1.50%)
Sep 11, 2013 7.830 8.180 7.770 8.000 0 +0.21(+2.70%)
Sep 10, 2013 7.760 7.800 7.530 7.790 417,321 +0.35(+4.70%)
Sep 09, 2013 7.150 7.500 7.140 7.440 0 +0.50(+7.20%)
Sep 06, 2013 7.190 7.200 6.760 6.940 0 -0.17(-2.39%)
Sep 05, 2013 7.120 7.710 7.020 7.110 582,808 +0.13(+1.86%)
Sep 04, 2013 6.650 7.100 6.640 6.980 0 +0.37(+5.60%)
Sep 03, 2013 6.820 6.830 6.490 6.610 296,889 +0.32(+5.09%)
Aug 30, 2013 6.430 6.610 6.160 6.290 0 -0.15(-2.33%)
Aug 29, 2013 6.480 6.755 6.420 6.440 101,459 -0.07(-1.08%)
Aug 28, 2013 6.590 6.845 6.430 6.510 0 -0.07(-1.06%)
Aug 27, 2013 7.010 7.050 6.450 6.580 285,655 -0.65(-8.99%)
Aug 26, 2013 7.000 7.330 6.980 7.230 0 +0.25(+3.58%)
Aug 23, 2013 6.680 7.000 6.650 6.980 0 +0.37(+5.60%)
Aug 22, 2013 6.420 6.635 6.310 6.610 164,194 +0.25(+3.93%)
Aug 21, 2013 6.380 6.580 6.290 6.360 0 -0.05(-0.78%)
Aug 20, 2013 6.550 6.560 6.340 6.410 114,588 -0.08(-1.23%)
Aug 19, 2013 6.500 6.550 6.314 6.490 340,209 -0.01(-0.15%)
Aug 16, 2013 6.780 7.060 6.380 6.500 0 -0.35(-5.11%)
Aug 15, 2013 6.930 7.100 6.720 6.850 284,995 -0.26(-3.66%)
Aug 14, 2013 6.490 7.160 6.393 7.110 410,270 +0.61(+9.38%)
Aug 13, 2013 6.550 6.750 6.460 6.500 221,879 +0.03(+0.46%)
Aug 12, 2013 6.120 6.490 6.100 6.470 269,629 +0.40(+6.59%)
Aug 09, 2013 6.080 6.100 5.970 6.070 137,528 +0.02(+0.33%)
Aug 08, 2013 6.170 6.210 5.900 6.050 401,032 +0.05(+0.83%)
Aug 07, 2013 5.700 6.090 5.500 6.000 1,259,817 -0.06(-0.99%)
Aug 06, 2013 6.580 6.680 6.030 6.060 452,177 -0.54(-8.18%)
Aug 05, 2013 6.440 6.850 6.360 6.600 510,268 +0.32(+5.10%)
Aug 02, 2013 6.220 6.280 6.190 6.280 205,934 +0.03(+0.48%)
Aug 01, 2013 6.430 6.580 6.220 6.250 206,938 -0.10(-1.57%)
Jul 31, 2013 6.350 6.480 6.300 6.350 0 +0.04(+0.63%)
Jul 30, 2013 6.370 6.400 6.190 6.310 0 +0.01(+0.16%)
Jul 29, 2013 6.700 6.890 6.280 6.300 0 -0.30(-4.55%)
Jul 26, 2013 6.630 6.730 6.520 6.600 0 -0.11(-1.64%)
Jul 25, 2013 6.620 6.870 6.450 6.710 0 +0.31(+4.84%)
Jul 24, 2013 7.250 7.340 6.150 6.400 0 -0.84(-11.60%)
Jul 23, 2013 7.150 7.520 7.040 7.240 0 +0.17(+2.40%)
Jul 22, 2013 7.410 7.510 6.950 7.070 0 -0.33(-4.46%)
Jul 19, 2013 7.800 7.980 7.270 7.400 0 -0.43(-5.49%)
Jul 18, 2013 8.060 8.220 7.720 7.830 0 -0.12(-1.46%)
Jul 17, 2013 8.250 8.250 7.810 7.946 193,898 -0.25(-3.09%)
Jul 16, 2013 8.130 8.330 7.900 8.200 0 +0.12(+1.49%)
Jul 15, 2013 7.740 8.150 7.600 8.080 0 +0.46(+6.04%)
Jul 12, 2013 7.940 8.150 7.600 7.620 0 -0.29(-3.67%)
Jul 11, 2013 8.250 8.310 7.780 7.910 0 -0.07(-0.88%)
Jul 10, 2013 8.120 8.230 7.970 7.980 0 -0.17(-2.09%)
Jul 09, 2013 8.040 8.376 8.010 8.150 0 +0.14(+1.75%)
Jul 08, 2013 7.650 8.200 7.650 8.010 0 +0.51(+6.80%)
Jul 05, 2013 7.570 7.650 7.285 7.500 0 +0.07(+0.94%)
Jul 03, 2013 7.190 7.530 7.190 7.430 0 +0.11(+1.50%)
Jul 02, 2013 7.650 7.840 7.180 7.320 0 -0.36(-4.69%)
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.