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

Enphase Energy Inc (NQ: ENPH )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 1.360 1.390 1.320 1.370 504,042 +0.02(+1.48%)
Mar 30, 2017 1.290 1.370 1.290 1.350 408,088 +0.05(+3.85%)
Mar 29, 2017 1.250 1.300 1.250 1.300 384,184 +0.05(+4.00%)
Mar 28, 2017 1.250 1.260 1.210 1.250 357,741 +0.01(+0.81%)
Mar 27, 2017 1.250 1.280 1.240 1.240 482,576 +0.00(+0.00%)
Mar 24, 2017 1.230 1.270 1.220 1.240 391,881 +0.00(+0.00%)
Mar 23, 2017 1.240 1.270 1.220 1.240 510,798 +0.00(+0.00%)
Mar 22, 2017 1.250 1.265 1.200 1.240 1,151,133 -0.01(-0.80%)
Mar 21, 2017 1.360 1.360 1.251 1.250 679,873 -0.09(-6.72%)
Mar 20, 2017 1.390 1.390 1.320 1.340 543,894 -0.06(-4.29%)
Mar 17, 2017 1.380 1.400 1.350 1.400 527,420 +0.03(+2.19%)
Mar 16, 2017 1.380 1.400 1.340 1.370 425,645 +0.00(+0.00%)
Mar 15, 2017 1.270 1.370 1.250 1.370 629,759 +0.09(+7.03%)
Mar 14, 2017 1.220 1.337 1.200 1.280 627,260 +0.05(+4.07%)
Mar 13, 2017 1.340 1.350 1.215 1.230 638,977 -0.10(-7.52%)
Mar 10, 2017 1.140 1.345 1.140 1.330 1,642,439 +0.19(+16.67%)
Mar 09, 2017 1.230 1.260 1.135 1.140 1,341,824 -0.08(-6.56%)
Mar 08, 2017 1.260 1.330 1.210 1.220 851,346 -0.06(-4.69%)
Mar 07, 2017 1.330 1.350 1.270 1.280 926,047 -0.07(-5.54%)
Mar 06, 2017 1.450 1.480 1.330 1.355 1,349,925 -0.11(-7.82%)
Mar 03, 2017 1.550 1.560 1.450 1.470 846,304 -0.06(-3.92%)
Mar 02, 2017 1.590 1.590 1.490 1.530 979,993 -0.08(-4.97%)
Mar 01, 2017 1.550 1.680 1.500 1.610 4,192,143 -0.18(-10.06%)
Feb 28, 2017 1.850 1.910 1.730 1.790 1,310,281 -0.11(-5.79%)
Feb 27, 2017 1.900 2.030 1.830 1.900 1,593,528 +0.04(+2.15%)
Feb 24, 2017 1.690 1.890 1.650 1.860 1,468,394 +0.17(+10.06%)
Feb 23, 2017 1.610 1.690 1.610 1.690 485,125 +0.08(+4.97%)
Feb 22, 2017 1.700 1.720 1.610 1.610 989,992 -0.08(-4.73%)
Feb 21, 2017 1.690 1.730 1.650 1.690 1,602,298 +0.05(+3.05%)
Feb 17, 2017 1.640 1.640 1.640 0 +0.03(+1.86%)
Feb 16, 2017 1.610 1.630 1.540 1.610 950,768 +0.01(+0.63%)
Feb 15, 2017 1.520 1.610 1.520 1.600 1,097,422 +0.10(+6.67%)
Feb 14, 2017 1.520 1.530 1.470 1.500 772,065 -0.01(-0.66%)
Feb 13, 2017 1.560 1.590 1.470 1.510 826,343 -0.05(-3.21%)
Feb 10, 2017 1.580 1.630 1.550 1.560 1,270,843 +0.00(+0.00%)
Feb 09, 2017 1.560 1.650 1.550 1.560 1,104,388 +0.02(+1.30%)
Feb 08, 2017 1.590 1.410 1.540 1,238,733 +0.09(+6.21%)
Feb 07, 2017 1.400 1.470 1.400 1.450 523,512 +0.03(+2.11%)
Feb 06, 2017 1.390 1.430 1.380 1.420 400,337 -0.01(-0.70%)
Feb 03, 2017 1.440 1.470 1.430 1.430 713,013 -0.04(-2.72%)
Feb 02, 2017 1.500 1.530 1.450 1.470 310,120 -0.04(-2.65%)
Feb 01, 2017 1.500 1.542 1.460 1.510 394,384 +0.02(+1.34%)
Jan 31, 2017 1.450 1.540 1.450 1.490 1,340,052 +0.00(+0.00%)
Jan 30, 2017 1.570 1.600 1.470 1.490 818,526 -0.11(-6.88%)
Jan 27, 2017 1.600 1.675 1.560 1.600 671,472 -0.04(-2.44%)
Jan 26, 2017 1.680 1.710 1.610 1.640 568,760 -0.07(-4.09%)
Jan 25, 2017 1.660 1.760 1.660 1.710 852,088 +0.05(+3.01%)
Jan 24, 2017 1.690 1.700 1.590 1.660 894,293 -0.04(-2.35%)
Jan 23, 2017 1.880 1.900 1.680 1.700 1,030,125 -0.15(-8.11%)
Jan 20, 2017 1.760 1.900 1.720 1.850 693,447 +0.07(+3.93%)
Jan 19, 2017 1.930 1.990 1.600 1.780 2,147,940 -0.11(-5.82%)
Jan 18, 2017 1.680 1.990 1.660 1.890 2,999,513 +0.24(+14.55%)
Jan 17, 2017 1.560 1.850 1.500 1.650 3,090,296 +0.11(+7.14%)
Jan 13, 2017 1.540 1.540 1.540 0 +0.18(+13.24%)
Jan 12, 2017 1.440 1.440 1.300 1.360 1,082,704 -0.08(-5.56%)
Jan 11, 2017 1.350 1.450 1.280 1.440 3,786,789 +0.31(+27.43%)
Jan 10, 2017 1.090 1.130 1.090 1.130 357,114 +0.02(+1.80%)
Jan 09, 2017 1.100 1.110 1.080 1.110 180,762 +0.00(+0.00%)
Jan 06, 2017 1.120 1.140 1.080 1.110 259,696 -0.01(-0.89%)
Jan 05, 2017 1.190 1.190 1.110 1.120 308,693 -0.03(-2.61%)
Jan 04, 2017 1.090 1.150 1.050 1.150 903,137 +0.10(+9.52%)
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.