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

Enphase Energy Inc (NQ: ENPH )

107.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2014 8.160 8.240 7.870 8.070 338,037 -0.18(-2.18%)
Feb 27, 2014 8.150 8.290 8.060 8.250 385,144 +0.04(+0.49%)
Feb 26, 2014 7.900 8.340 7.900 8.210 786,511 +0.32(+4.06%)
Feb 25, 2014 7.650 7.930 7.500 7.890 250,139 +0.26(+3.41%)
Feb 24, 2014 7.470 7.700 7.380 7.630 261,201 +0.26(+3.53%)
Feb 21, 2014 7.980 8.000 7.330 7.370 461,756 -0.54(-6.83%)
Feb 20, 2014 7.810 8.010 7.650 7.910 433,319 -0.16(-1.98%)
Feb 19, 2014 7.700 8.100 7.500 8.070 615,928 +0.49(+6.46%)
Feb 18, 2014 7.280 7.740 7.210 7.580 315,144 +0.28(+3.84%)
Feb 14, 2014 7.210 7.300 7.300 7.300 149,500 +0.00(+0.00%)
Feb 13, 2014 6.810 7.330 6.760 7.300 212,950 +0.44(+6.41%)
Feb 12, 2014 6.980 7.136 6.730 6.860 162,330 -0.14(-2.00%)
Feb 11, 2014 7.070 7.160 6.820 7.000 206,894 -0.03(-0.43%)
Feb 10, 2014 6.720 7.080 6.680 7.030 208,862 +0.34(+5.08%)
Feb 07, 2014 6.770 6.770 6.470 6.690 180,671 +0.09(+1.36%)
Feb 06, 2014 6.600 6.740 6.510 6.600 118,763 +0.00(+0.00%)
Feb 05, 2014 6.710 6.800 6.500 6.600 160,586 -0.14(-2.08%)
Feb 04, 2014 6.680 6.900 6.512 6.740 264,470 +0.09(+1.35%)
Feb 03, 2014 7.400 7.670 6.350 6.650 572,276 -0.75(-10.14%)
Jan 31, 2014 7.410 7.740 7.310 7.400 173,382 -0.14(-1.86%)
Jan 30, 2014 7.370 7.630 7.280 7.540 192,442 +0.22(+3.01%)
Jan 29, 2014 7.310 7.790 7.250 7.320 184,481 -0.09(-1.21%)
Jan 28, 2014 7.340 7.570 7.290 7.410 233,140 +0.08(+1.09%)
Jan 27, 2014 7.690 7.750 7.250 7.330 326,429 -0.28(-3.68%)
Jan 24, 2014 7.720 7.900 7.380 7.610 551,730 -0.22(-2.81%)
Jan 23, 2014 8.090 8.090 7.280 7.830 518,119 -0.25(-3.09%)
Jan 22, 2014 8.190 8.200 7.980 8.080 249,329 -0.14(-1.70%)
Jan 21, 2014 8.170 8.380 7.960 8.220 312,608 +0.09(+1.11%)
Jan 17, 2014 8.300 8.130 8.130 8.130 201,100 -0.15(-1.81%)
Jan 16, 2014 8.250 8.390 8.110 8.280 375,839 +0.02(+0.24%)
Jan 15, 2014 7.870 8.340 7.730 8.260 532,941 +0.39(+4.96%)
Jan 14, 2014 7.660 8.090 7.660 7.870 268,019 -0.18(-2.24%)
Jan 13, 2014 7.700 8.180 7.550 8.050 661,062 +0.26(+3.34%)
Jan 10, 2014 7.660 7.850 7.250 7.790 294,883 +0.20(+2.64%)
Jan 09, 2014 7.500 7.680 7.120 7.590 483,060 +0.34(+4.69%)
Jan 08, 2014 7.560 7.560 7.070 7.250 464,790 -0.29(-3.85%)
Jan 07, 2014 7.050 7.665 7.040 7.540 747,541 +0.50(+7.10%)
Jan 06, 2014 6.890 7.090 6.600 7.040 433,306 +0.12(+1.73%)
Jan 03, 2014 7.060 7.080 6.660 6.920 435,912 +0.14(+2.06%)
Jan 02, 2014 6.360 6.880 6.260 6.780 470,668 +0.44(+6.94%)
Dec 31, 2013 6.410 6.340 6.340 6.340 460,400 -0.05(-0.78%)
Dec 30, 2013 5.890 6.440 5.880 6.390 756,538 +0.52(+8.86%)
Dec 27, 2013 5.780 5.900 5.700 5.870 265,169 +0.09(+1.56%)
Dec 26, 2013 5.860 5.980 5.670 5.780 280,711 -0.05(-0.86%)
Dec 24, 2013 5.650 5.875 5.610 5.830 132,798 +0.22(+3.92%)
Dec 23, 2013 5.710 5.840 5.530 5.610 464,638 -0.09(-1.58%)
Dec 20, 2013 6.020 6.090 5.700 5.700 377,807 -0.28(-4.68%)
Dec 19, 2013 5.760 5.990 5.620 5.980 325,061 +0.18(+3.10%)
Dec 18, 2013 5.830 5.960 5.750 5.800 237,255 +0.03(+0.52%)
Dec 17, 2013 5.580 5.850 5.520 5.770 277,934 +0.21(+3.78%)
Dec 16, 2013 5.860 5.860 5.500 5.560 307,930 -0.14(-2.46%)
Dec 13, 2013 5.060 5.970 5.050 5.700 986,844 +0.81(+16.56%)
Dec 12, 2013 5.120 5.130 4.540 4.890 1,067,859 -0.28(-5.42%)
Dec 11, 2013 5.650 5.650 5.100 5.170 680,800 -0.48(-8.50%)
Dec 10, 2013 5.710 5.850 5.380 5.650 747,927 -0.07(-1.22%)
Dec 09, 2013 6.150 6.245 5.660 5.720 564,500 -0.28(-4.67%)
Dec 06, 2013 6.360 6.420 6.000 6.000 0 -0.27(-4.31%)
Dec 05, 2013 6.260 6.600 6.080 6.270 0 -0.14(-2.18%)
Dec 04, 2013 6.550 6.800 6.370 6.410 0 -0.19(-2.88%)
Dec 03, 2013 6.750 6.890 6.480 6.600 0 -0.31(-4.49%)
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.