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 (%)
Nov 29, 2013 7.320 7.390 7.061 7.250 0 +0.01(+0.14%)
Nov 27, 2013 7.080 7.290 7.080 7.240 0 +0.10(+1.40%)
Nov 26, 2013 7.090 7.240 6.950 7.140 0 +0.09(+1.28%)
Nov 25, 2013 7.200 7.210 7.000 7.050 276,723 -0.06(-0.84%)
Nov 22, 2013 7.100 7.170 6.950 7.110 0 +0.04(+0.57%)
Nov 21, 2013 6.830 7.335 6.830 7.070 504,300 +0.27(+3.97%)
Nov 20, 2013 7.260 7.290 6.670 6.800 0 -0.31(-4.36%)
Nov 19, 2013 7.670 7.900 7.060 7.110 456,727 -0.57(-7.42%)
Nov 18, 2013 7.770 7.900 7.524 7.680 0 -0.09(-1.16%)
Nov 15, 2013 7.720 7.950 7.700 7.770 0 -0.07(-0.89%)
Nov 14, 2013 7.990 8.140 7.750 7.840 0 -0.38(-4.62%)
Nov 12, 2013 8.070 8.280 7.750 8.220 0 +0.06(+0.74%)
Nov 11, 2013 7.790 8.260 7.780 8.160 0 +0.32(+4.08%)
Nov 08, 2013 7.820 7.960 7.620 7.840 0 +0.16(+2.08%)
Nov 07, 2013 8.020 8.120 7.630 7.680 226,774 -0.32(-4.00%)
Nov 06, 2013 7.720 8.230 7.720 8.000 369,394 -0.25(-3.03%)
Nov 05, 2013 8.090 8.350 8.010 8.250 585,416 +0.32(+4.04%)
Nov 04, 2013 7.840 8.230 7.700 7.930 918,196 +0.32(+4.20%)
Nov 01, 2013 7.820 7.970 7.595 7.610 0 +0.06(+0.79%)
Oct 31, 2013 7.760 7.990 7.530 7.550 0 -0.12(-1.56%)
Oct 30, 2013 8.240 8.780 7.630 7.670 320,185 -0.21(-2.66%)
Oct 29, 2013 7.930 8.200 7.810 7.880 0 +0.02(+0.25%)
Oct 28, 2013 8.110 8.240 7.600 7.860 0 -0.04(-0.51%)
Oct 25, 2013 8.770 8.770 7.900 7.900 0 -0.82(-9.46%)
Oct 24, 2013 8.800 8.990 8.710 8.725 160,418 -0.02(-0.17%)
Oct 23, 2013 8.960 8.982 8.700 8.740 0 -0.26(-2.89%)
Oct 22, 2013 9.160 9.370 8.760 9.000 557,888 -0.08(-0.88%)
Oct 21, 2013 8.980 9.170 8.770 9.080 484,344 +0.24(+2.71%)
Oct 18, 2013 8.710 9.100 8.690 8.840 452,230 +0.18(+2.08%)
Oct 17, 2013 8.520 8.870 8.500 8.660 188,034 +0.07(+0.81%)
Oct 16, 2013 8.660 8.950 8.510 8.590 281,438 +0.01(+0.12%)
Oct 15, 2013 8.680 8.920 8.530 8.580 272,121 -0.17(-1.94%)
Oct 14, 2013 8.550 8.830 8.270 8.750 223,335 +0.06(+0.69%)
Oct 11, 2013 8.170 8.750 8.130 8.690 0 +0.50(+6.11%)
Oct 10, 2013 7.850 8.220 7.850 8.190 290,362 +0.57(+7.48%)
Oct 09, 2013 8.030 8.080 7.470 7.620 0 -0.44(-5.46%)
Oct 08, 2013 8.640 8.890 8.000 8.060 411,926 -0.60(-6.93%)
Oct 07, 2013 8.760 8.930 8.600 8.660 0 -0.27(-3.02%)
Oct 04, 2013 8.410 9.000 8.340 8.930 0 +0.59(+7.07%)
Oct 03, 2013 8.230 8.440 7.800 8.340 0 -0.02(-0.24%)
Oct 02, 2013 8.100 8.490 8.100 8.360 199,016 +0.04(+0.48%)
Oct 01, 2013 8.140 8.520 8.050 8.320 412,922 +0.38(+4.79%)
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%)
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.