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

Enphase Energy Inc (NQ: ENPH )

112.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 29, 2022 163.45 170.82 160.13 161.40 2,425,347 -3.07(-1.87%)
Apr 28, 2022 170.39 172.48 156.42 164.47 3,332,548 -1.24(-0.75%)
Apr 27, 2022 169.50 178.25 161.60 165.71 7,928,996 +11.88(+7.72%)
Apr 26, 2022 154.68 158.76 151.23 153.83 3,592,937 -3.77(-2.39%)
Apr 25, 2022 151.00 158.26 146.62 157.60 2,826,650 +3.97(+2.58%)
Apr 22, 2022 156.91 161.47 150.52 153.63 3,877,635 -2.93(-1.87%)
Apr 21, 2022 181.97 181.97 154.41 156.56 5,300,493 -21.97(-12.31%)
Apr 20, 2022 197.27 197.85 176.72 178.53 2,796,968 -17.07(-8.73%)
Apr 19, 2022 190.32 195.96 185.39 195.60 1,646,256 +5.57(+2.93%)
Apr 18, 2022 190.00 192.73 187.06 190.03 1,506,996 -0.48(-0.25%)
Apr 14, 2022 192.12 197.29 189.90 190.51 1,543,197 -2.72(-1.41%)
Apr 13, 2022 187.47 193.75 184.50 193.23 1,479,977 +7.28(+3.92%)
Apr 12, 2022 192.00 194.89 185.60 185.95 1,862,877 -1.93(-1.03%)
Apr 11, 2022 191.00 194.32 185.24 187.88 2,682,439 -7.26(-3.72%)
Apr 08, 2022 204.00 206.14 194.74 195.14 1,820,116 -11.81(-5.71%)
Apr 07, 2022 203.76 215.47 201.29 206.95 2,976,599 +2.96(+1.45%)
Apr 06, 2022 206.60 208.80 197.08 203.99 2,996,562 -7.24(-3.43%)
Apr 05, 2022 216.00 220.99 209.66 211.23 3,024,073 -5.15(-2.38%)
Apr 04, 2022 207.27 217.29 207.11 216.38 2,390,669 +10.49(+5.09%)
Apr 01, 2022 201.03 208.70 201.02 205.89 2,047,186 +4.11(+2.04%)
Mar 31, 2022 197.69 205.87 195.62 201.78 1,850,142 +5.13(+2.61%)
Mar 30, 2022 201.73 203.85 195.57 196.65 1,671,197 -5.71(-2.82%)
Mar 29, 2022 196.00 202.52 188.55 202.36 2,397,413 +6.84(+3.50%)
Mar 28, 2022 191.17 201.34 189.65 195.52 2,053,461 +1.71(+0.88%)
Mar 25, 2022 197.63 198.65 187.30 193.81 2,010,215 -4.03(-2.04%)
Mar 24, 2022 191.24 197.86 189.33 197.84 1,983,238 +7.65(+4.02%)
Mar 23, 2022 184.89 197.92 184.14 190.19 1,907,804 +0.94(+0.50%)
Mar 22, 2022 185.45 195.79 184.31 189.25 2,334,642 +3.80(+2.05%)
Mar 21, 2022 184.62 187.94 179.40 185.45 1,974,005 +0.93(+0.50%)
Mar 18, 2022 179.27 185.32 178.25 184.52 3,194,407 +3.67(+2.03%)
Mar 17, 2022 174.44 183.45 172.79 180.85 2,314,128 +3.64(+2.05%)
Mar 16, 2022 166.23 177.86 164.70 177.21 3,155,147 +12.57(+7.63%)
Mar 15, 2022 157.87 164.84 150.88 164.64 2,732,109 +7.00(+4.44%)
Mar 14, 2022 169.00 171.88 155.01 157.64 3,057,186 -13.43(-7.85%)
Mar 11, 2022 179.25 186.38 170.89 171.07 2,771,499 -7.65(-4.28%)
Mar 10, 2022 178.93 180.40 169.20 178.72 3,112,600 -1.15(-0.64%)
Mar 09, 2022 173.05 182.00 167.10 179.87 4,549,282 +3.88(+2.20%)
Mar 08, 2022 160.00 182.65 158.95 175.99 6,823,666 +17.18(+10.82%)
Mar 07, 2022 162.70 168.00 158.68 158.81 3,290,838 +0.66(+0.42%)
Mar 04, 2022 159.82 164.25 152.95 158.15 2,512,550 -0.88(-0.55%)
Mar 03, 2022 164.86 165.73 157.21 159.03 2,323,862 -4.86(-2.97%)
Mar 02, 2022 169.88 169.88 159.53 163.89 3,484,027 -6.71(-3.93%)
Mar 01, 2022 167.54 172.87 163.52 170.60 3,539,037 +3.90(+2.34%)
Feb 28, 2022 157.40 167.95 157.40 166.70 5,371,078 +12.97(+8.44%)
Feb 25, 2022 148.00 154.57 149.59 153.73 3,113,499 +6.38(+4.33%)
Feb 24, 2022 119.00 147.93 118.57 147.35 5,039,253 +20.79(+16.43%)
Feb 23, 2022 135.00 135.52 126.12 126.56 2,105,269 -6.47(-4.86%)
Feb 22, 2022 137.19 139.90 131.30 133.03 2,578,732 -7.32(-5.22%)
Feb 18, 2022 140.35 0 -8.02(-5.41%)
Feb 17, 2022 151.23 154.77 147.82 148.37 1,673,721 -5.66(-3.67%)
Feb 16, 2022 149.60 154.84 146.80 154.03 1,970,358 -0.26(-0.17%)
Feb 15, 2022 147.61 154.89 147.57 154.29 3,051,426 +10.36(+7.20%)
Feb 14, 2022 145.83 149.98 142.38 143.93 2,435,833 -1.76(-1.21%)
Feb 11, 2022 154.07 156.84 143.78 145.69 3,384,272 -8.95(-5.79%)
Feb 10, 2022 156.19 166.71 153.27 154.64 5,352,927 -7.25(-4.48%)
Feb 09, 2022 178.52 183.15 154.60 161.89 24,856,044 +17.39(+12.03%)
Feb 08, 2022 139.20 145.67 137.18 144.50 3,935,728 +3.73(+2.65%)
Feb 07, 2022 140.52 146.74 139.47 140.77 3,612,362 -0.46(-0.33%)
Feb 04, 2022 133.71 143.42 131.65 141.23 2,536,924 +8.32(+6.26%)
Feb 03, 2022 134.00 130.07 132.91 2,908,934 -6.60(-4.73%)
Feb 02, 2022 144.90 145.26 138.59 139.51 2,367,726 -3.16(-2.21%)
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.