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

Enphase Energy Inc (NQ: ENPH )

110.99 -1.48 (-1.32%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 16, 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, 2013 4.735 4.960 4.500 4.930 262,964 +0.30(+6.48%)
Feb 27, 2013 5.000 5.000 4.510 4.630 265,375 -0.42(-8.32%)
Feb 26, 2013 4.810 5.245 4.500 5.050 458,112 -0.19(-3.63%)
Feb 22, 2013 5.290 5.370 5.010 5.240 276,895 +0.00(+0.00%)
Feb 21, 2013 4.960 5.260 4.820 5.240 302,476 +0.25(+5.01%)
Feb 20, 2013 5.160 5.380 4.920 4.990 206,822 -0.22(-4.22%)
Feb 19, 2013 5.100 5.480 4.970 5.210 608,189 +0.18(+3.58%)
Feb 15, 2013 5.100 5.150 4.900 5.030 267,539 -0.07(-1.37%)
Feb 14, 2013 4.330 5.220 4.280 5.100 487,762 +0.77(+17.78%)
Feb 13, 2013 4.450 4.610 4.310 4.330 159,190 -0.15(-3.35%)
Feb 12, 2013 4.250 4.500 4.170 4.480 239,197 +0.21(+4.92%)
Feb 11, 2013 4.240 4.320 4.140 4.270 173,210 +0.04(+0.95%)
Feb 08, 2013 4.200 4.330 4.000 4.230 291,787 -0.01(-0.24%)
Feb 07, 2013 4.070 4.450 4.070 4.240 341,322 +0.13(+3.16%)
Feb 06, 2013 4.040 4.290 3.510 4.110 526,321 +0.20(+5.12%)
Feb 04, 2013 4.110 4.110 3.810 3.910 187,324 -0.17(-4.17%)
Feb 01, 2013 3.840 4.120 3.720 4.080 406,855 +0.31(+8.22%)
Jan 31, 2013 3.770 3.840 3.690 3.770 125,816 -0.02(-0.53%)
Jan 30, 2013 3.750 3.850 3.670 3.790 95,830 +0.02(+0.53%)
Jan 29, 2013 3.660 3.850 3.570 3.770 167,676 +0.10(+2.72%)
Jan 28, 2013 3.700 3.720 3.510 3.670 149,148 -0.01(-0.27%)
Jan 25, 2013 3.750 3.750 3.650 3.680 74,336 -0.03(-0.81%)
Jan 24, 2013 3.700 3.795 3.499 3.710 162,350 -0.01(-0.27%)
Jan 23, 2013 3.780 3.790 3.720 3.720 51,388 -0.06(-1.59%)
Jan 22, 2013 3.800 3.840 3.710 3.780 100,003 +0.00(+0.00%)
Jan 18, 2013 3.910 3.970 3.750 3.780 105,309 -0.13(-3.32%)
Jan 17, 2013 3.840 3.930 3.800 3.910 157,938 +0.06(+1.56%)
Jan 16, 2013 3.870 3.890 3.810 3.850 48,225 +0.01(+0.26%)
Jan 15, 2013 3.780 3.915 3.750 3.840 96,368 +0.06(+1.59%)
Jan 14, 2013 3.800 3.830 3.721 3.780 116,966 +0.00(+0.00%)
Jan 11, 2013 3.720 3.820 3.670 3.780 115,684 +0.06(+1.61%)
Jan 10, 2013 3.740 3.800 3.690 3.720 98,725 -0.03(-0.80%)
Jan 09, 2013 3.810 3.810 3.600 3.750 134,474 +0.04(+1.08%)
Jan 08, 2013 3.800 3.810 3.702 3.710 68,309 -0.04(-1.07%)
Jan 07, 2013 3.900 3.900 3.640 3.750 202,256 -0.15(-3.85%)
Jan 04, 2013 3.760 3.980 3.700 3.900 221,124 +0.17(+4.56%)
Jan 03, 2013 3.840 3.880 3.660 3.730 155,369 -0.06(-1.58%)
Jan 02, 2013 3.730 3.800 3.690 3.790 234,573 +0.12(+3.27%)
Dec 31, 2012 3.570 3.830 3.513 3.670 185,293 +0.07(+1.94%)
Dec 28, 2012 3.520 3.640 3.350 3.600 249,196 +0.09(+2.56%)
Dec 27, 2012 3.080 3.970 3.080 3.510 373,305 +0.48(+15.84%)
Dec 26, 2012 3.080 3.130 2.930 3.030 64,408 -0.06(-1.94%)
Dec 24, 2012 3.000 3.120 2.940 3.090 33,463 +0.06(+1.98%)
Dec 21, 2012 3.090 3.100 2.895 3.030 303,445 -0.12(-3.81%)
Dec 20, 2012 3.200 3.290 3.100 3.150 123,274 -0.03(-0.94%)
Dec 19, 2012 3.470 3.470 3.040 3.180 187,339 -0.20(-5.92%)
Dec 18, 2012 3.360 3.440 3.220 3.380 129,416 +0.03(+0.90%)
Dec 17, 2012 3.320 3.390 3.210 3.350 75,034 +0.13(+4.04%)
Dec 14, 2012 2.950 3.360 2.950 3.220 161,127 +0.27(+9.15%)
Dec 13, 2012 3.030 3.110 2.910 2.950 57,405 -0.08(-2.64%)
Dec 12, 2012 2.910 3.390 2.910 3.030 213,084 +0.12(+4.12%)
Dec 11, 2012 2.570 2.930 2.510 2.910 123,958 +0.37(+14.57%)
Dec 10, 2012 2.650 2.670 2.530 2.540 96,747 -0.13(-4.87%)
Dec 07, 2012 2.750 3.000 2.600 2.670 106,134 -0.05(-1.84%)
Dec 06, 2012 2.760 3.300 2.600 2.720 140,469 -0.08(-2.86%)
Dec 05, 2012 3.010 3.080 2.730 2.800 108,339 -0.08(-2.78%)
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.