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

Enphase Energy Inc (NQ: ENPH )

106.48 -2.69 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2016 2.110 2.180 2.080 2.090 240,543 -0.02(-0.95%)
May 27, 2016 2.000 2.110 2.110 2.110 241,900 +0.10(+4.98%)
May 26, 2016 2.080 2.080 1.970 2.010 225,649 -0.04(-1.95%)
May 25, 2016 1.970 2.050 1.900 2.050 326,832 +0.11(+5.67%)
May 24, 2016 2.000 2.000 1.920 1.940 205,774 -0.04(-2.02%)
May 23, 2016 1.850 2.040 1.850 1.980 354,551 +0.13(+7.03%)
May 20, 2016 1.860 1.870 1.840 1.850 136,011 +0.01(+0.54%)
May 19, 2016 1.840 1.850 1.760 1.840 263,975 -0.01(-0.54%)
May 18, 2016 1.780 1.890 1.750 1.850 373,642 +0.06(+3.35%)
May 17, 2016 1.800 1.910 1.780 1.790 275,434 -0.02(-1.10%)
May 16, 2016 1.800 1.870 1.730 1.810 278,257 +0.04(+2.26%)
May 13, 2016 1.790 1.790 1.750 1.770 305,671 -0.03(-1.67%)
May 12, 2016 1.910 1.940 1.780 1.800 602,648 -0.10(-5.26%)
May 11, 2016 1.910 1.980 1.880 1.900 285,267 -0.04(-2.06%)
May 10, 2016 1.900 1.980 1.870 1.940 537,715 +0.01(+0.52%)
May 09, 2016 1.980 2.170 1.900 1.930 517,173 +0.01(+0.52%)
May 06, 2016 2.100 2.130 1.890 1.920 1,012,053 -0.16(-7.69%)
May 05, 2016 2.240 2.240 2.060 2.080 427,855 -0.02(-0.95%)
May 04, 2016 2.250 2.487 2.050 2.100 926,257 -0.36(-14.63%)
May 03, 2016 2.410 2.564 2.370 2.460 939,600 -0.10(-3.91%)
May 02, 2016 2.510 2.590 2.410 2.560 212,354 +0.05(+1.99%)
Apr 29, 2016 2.610 2.668 2.450 2.510 274,322 -0.07(-2.71%)
Apr 28, 2016 2.630 2.700 2.570 2.580 148,391 -0.10(-3.73%)
Apr 27, 2016 2.620 2.780 2.620 2.680 194,159 +0.04(+1.52%)
Apr 26, 2016 2.520 2.690 2.500 2.640 328,194 +0.14(+5.60%)
Apr 25, 2016 2.580 2.670 2.460 2.500 350,333 -0.07(-2.72%)
Apr 22, 2016 2.480 2.590 2.480 2.570 179,260 +0.08(+3.21%)
Apr 21, 2016 2.550 2.645 2.410 2.490 387,782 -0.05(-1.97%)
Apr 20, 2016 2.530 2.605 2.490 2.540 177,742 +0.01(+0.40%)
Apr 19, 2016 2.600 2.730 2.500 2.530 276,612 -0.10(-3.80%)
Apr 18, 2016 2.510 2.690 2.460 2.630 184,851 +0.06(+2.33%)
Apr 15, 2016 2.680 2.740 2.500 2.570 255,579 -0.14(-5.17%)
Apr 14, 2016 2.550 2.800 2.550 2.710 406,916 +0.15(+5.86%)
Apr 13, 2016 2.390 2.580 2.350 2.560 464,027 +0.17(+7.11%)
Apr 12, 2016 2.310 2.450 2.230 2.390 317,639 +0.07(+3.02%)
Apr 11, 2016 2.310 2.500 2.310 2.320 166,646 +0.01(+0.43%)
Apr 08, 2016 2.510 2.600 2.250 2.310 347,986 -0.14(-5.71%)
Apr 07, 2016 2.550 2.600 2.420 2.450 295,709 -0.12(-4.85%)
Apr 06, 2016 2.580 2.610 2.400 2.575 388,045 -0.01(-0.58%)
Apr 05, 2016 2.600 2.690 2.515 2.590 330,006 +0.02(+0.78%)
Apr 04, 2016 2.480 2.660 2.410 2.570 660,947 +0.18(+7.53%)
Apr 01, 2016 2.350 2.410 2.320 2.390 381,260 +0.06(+2.58%)
Mar 31, 2016 2.270 2.380 2.250 2.330 499,523 +0.04(+1.75%)
Mar 30, 2016 2.210 2.420 2.150 2.290 469,604 +0.15(+7.01%)
Mar 29, 2016 2.110 2.160 2.010 2.140 445,406 +0.01(+0.47%)
Mar 28, 2016 2.200 2.200 2.050 2.130 494,117 -0.08(-3.62%)
Mar 24, 2016 2.290 2.210 2.210 2.210 551,700 -0.05(-2.21%)
Mar 23, 2016 2.450 2.494 2.250 2.260 540,549 -0.20(-8.13%)
Mar 22, 2016 2.500 2.600 2.435 2.460 308,596 -0.08(-3.15%)
Mar 21, 2016 2.620 2.690 2.460 2.540 270,145 -0.09(-3.42%)
Mar 18, 2016 2.770 2.820 2.600 2.630 531,178 -0.07(-2.59%)
Mar 17, 2016 2.610 2.770 2.575 2.700 316,046 +0.14(+5.47%)
Mar 16, 2016 2.660 2.670 2.400 2.560 789,763 -0.11(-4.12%)
Mar 15, 2016 2.780 2.810 2.610 2.670 306,514 -0.15(-5.32%)
Mar 14, 2016 2.880 2.930 2.790 2.820 340,106 -0.12(-4.08%)
Mar 11, 2016 2.910 2.995 2.810 2.940 540,527 +0.00(+0.00%)
Mar 10, 2016 3.170 3.200 2.910 2.940 416,550 -0.17(-5.47%)
Mar 09, 2016 2.950 3.170 2.930 3.110 446,770 +0.19(+6.51%)
Mar 08, 2016 3.290 3.300 2.870 2.920 692,778 -0.38(-11.52%)
Mar 07, 2016 3.090 3.428 3.050 3.300 771,315 +0.25(+8.20%)
Mar 04, 2016 3.300 3.300 2.950 3.050 819,021 -0.28(-8.41%)
Mar 03, 2016 2.650 3.360 2.650 3.330 1,411,698 +0.72(+27.59%)
Mar 02, 2016 2.440 2.635 2.440 2.610 746,773 +0.17(+6.97%)
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.