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

Enphase Energy Inc (NQ: ENPH )

66.90 -4.69 (-6.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2015 3.550 3.780 3.550 3.700 541,696 +0.15(+4.23%)
Sep 29, 2015 3.630 3.690 3.490 3.550 796,694 -0.07(-1.93%)
Sep 28, 2015 3.870 3.870 3.420 3.620 808,559 -0.28(-7.18%)
Sep 25, 2015 4.040 4.130 3.825 3.900 851,924 -0.07(-1.76%)
Sep 24, 2015 3.980 4.060 3.760 3.970 850,367 -0.06(-1.49%)
Sep 23, 2015 4.150 4.350 4.020 4.030 528,115 -0.14(-3.36%)
Sep 22, 2015 4.380 4.430 4.150 4.170 684,813 -0.22(-5.01%)
Sep 21, 2015 4.630 4.690 4.350 4.390 717,038 -0.27(-5.79%)
Sep 18, 2015 4.550 4.660 4.450 4.660 682,226 +0.03(+0.65%)
Sep 17, 2015 4.600 4.760 4.440 4.630 864,146 +0.00(+0.00%)
Sep 16, 2015 4.510 4.730 4.505 4.630 709,522 +0.15(+3.35%)
Sep 15, 2015 4.380 4.510 4.355 4.480 657,371 +0.06(+1.36%)
Sep 14, 2015 4.460 4.500 4.380 4.420 344,361 -0.07(-1.56%)
Sep 11, 2015 4.330 4.510 4.290 4.490 642,180 +0.09(+2.05%)
Sep 10, 2015 4.430 4.510 4.330 4.400 711,667 -0.04(-0.90%)
Sep 09, 2015 4.670 4.820 4.400 4.440 798,552 -0.16(-3.48%)
Sep 08, 2015 4.590 4.750 4.580 4.600 673,526 +0.11(+2.45%)
Sep 04, 2015 4.380 4.490 4.490 4.490 797,300 +0.03(+0.67%)
Sep 03, 2015 4.780 4.780 4.380 4.460 1,154,441 +0.04(+0.90%)
Sep 02, 2015 4.440 4.560 4.305 4.420 785,238 +0.00(+0.00%)
Sep 01, 2015 4.570 4.680 4.380 4.420 828,927 -0.18(-3.91%)
Aug 31, 2015 4.570 4.890 4.570 4.600 1,073,646 +0.02(+0.44%)
Aug 28, 2015 4.660 4.730 4.490 4.580 716,761 -0.05(-1.08%)
Aug 27, 2015 4.500 4.737 4.390 4.630 663,185 +0.15(+3.35%)
Aug 26, 2015 4.450 4.700 4.280 4.480 909,965 +0.14(+3.23%)
Aug 25, 2015 5.100 5.260 4.330 4.340 1,337,782 -0.52(-10.70%)
Aug 24, 2015 4.010 5.180 3.900 4.860 1,652,591 +0.44(+9.95%)
Aug 21, 2015 4.520 4.610 4.240 4.420 931,421 -0.09(-2.00%)
Aug 20, 2015 4.900 4.910 4.470 4.510 787,009 -0.46(-9.26%)
Aug 19, 2015 4.990 5.070 4.860 4.970 450,547 -0.04(-0.80%)
Aug 18, 2015 5.360 5.530 4.950 5.010 1,127,645 -0.59(-10.54%)
Aug 17, 2015 5.490 5.620 5.330 5.600 469,935 +0.10(+1.82%)
Aug 14, 2015 5.480 5.660 5.430 5.500 411,278 +0.06(+1.10%)
Aug 13, 2015 5.550 5.870 5.430 5.440 570,909 -0.13(-2.33%)
Aug 12, 2015 5.460 5.600 5.100 5.570 1,378,231 -0.10(-1.76%)
Aug 11, 2015 5.950 6.110 5.660 5.670 676,709 -0.47(-7.65%)
Aug 10, 2015 6.410 6.450 5.980 6.140 837,028 -0.10(-1.60%)
Aug 07, 2015 6.820 6.890 6.080 6.240 1,427,544 -0.60(-8.77%)
Aug 06, 2015 6.960 7.000 6.450 6.840 1,560,342 -0.14(-2.01%)
Aug 05, 2015 6.000 7.100 5.760 6.980 2,645,584 +1.34(+23.76%)
Aug 04, 2015 5.470 5.640 5.380 5.640 866,498 +0.17(+3.11%)
Aug 03, 2015 5.970 5.970 5.440 5.470 806,623 -0.44(-7.45%)
Jul 31, 2015 6.000 6.180 5.860 5.910 585,041 -0.08(-1.34%)
Jul 30, 2015 5.980 6.250 5.780 5.990 680,894 +0.02(+0.34%)
Jul 29, 2015 5.600 5.990 5.595 5.970 483,803 +0.34(+6.04%)
Jul 28, 2015 5.800 5.900 5.510 5.630 580,102 -0.01(-0.18%)
Jul 27, 2015 5.610 5.720 5.420 5.640 507,834 -0.12(-2.08%)
Jul 24, 2015 5.720 5.850 5.590 5.760 710,410 +0.04(+0.70%)
Jul 23, 2015 5.790 5.920 5.550 5.720 1,211,523 -0.16(-2.72%)
Jul 22, 2015 6.160 6.220 5.840 5.880 595,321 -0.33(-5.31%)
Jul 21, 2015 6.090 6.278 6.030 6.210 674,185 +0.05(+0.81%)
Jul 20, 2015 6.580 6.660 6.150 6.160 948,038 -0.29(-4.50%)
Jul 17, 2015 6.350 6.510 6.260 6.450 1,186,718 +0.12(+1.90%)
Jul 16, 2015 6.310 6.440 6.120 6.330 1,256,155 +0.03(+0.48%)
Jul 15, 2015 6.650 6.710 6.120 6.300 774,594 -0.38(-5.69%)
Jul 14, 2015 6.360 6.720 6.340 6.680 1,077,749 +0.35(+5.53%)
Jul 13, 2015 6.020 6.450 5.990 6.330 1,115,283 +0.34(+5.68%)
Jul 10, 2015 6.170 6.260 5.945 5.990 1,230,946 +0.12(+2.04%)
Jul 09, 2015 6.460 6.840 5.750 5.870 2,326,601 -0.33(-5.32%)
Jul 08, 2015 7.170 7.350 6.150 6.200 2,310,491 -1.37(-18.10%)
Jul 07, 2015 7.450 7.580 7.170 7.570 908,743 +0.12(+1.61%)
Jul 06, 2015 7.530 7.550 7.200 7.450 775,545 -0.17(-2.23%)
Jul 02, 2015 7.620 7.620 7.620 7.620 447,100 +0.01(+0.13%)
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.