Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enphase Energy Inc
(NQ:
ENPH
)
114.20
+8.14 (+7.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
3.670
3.700
3.360
3.600
1,695,926
-0.10(-2.70%)
Oct 29, 2015
3.700
3.790
3.650
3.700
657,185
+0.00(+0.00%)
Oct 28, 2015
3.540
3.820
3.530
3.700
774,020
+0.20(+5.71%)
Oct 27, 2015
3.960
4.098
3.490
3.500
1,308,262
-0.53(-13.15%)
Oct 26, 2015
3.940
4.250
3.905
4.030
747,568
+0.16(+4.13%)
Oct 23, 2015
3.900
4.018
3.770
3.870
435,270
+0.04(+1.04%)
Oct 22, 2015
3.990
4.040
3.730
3.830
760,466
-0.15(-3.77%)
Oct 21, 2015
4.010
4.370
3.950
3.980
1,206,120
+0.23(+6.13%)
Oct 20, 2015
4.370
4.510
3.720
3.750
2,220,342
-1.23(-24.70%)
Oct 19, 2015
4.900
5.110
4.820
4.980
499,600
+0.02(+0.40%)
Oct 16, 2015
5.190
5.220
4.860
4.960
932,744
-0.25(-4.80%)
Oct 15, 2015
5.040
5.220
4.970
5.210
845,940
+0.22(+4.41%)
Oct 14, 2015
4.900
5.070
4.820
4.990
540,689
+0.11(+2.25%)
Oct 13, 2015
5.010
5.160
4.860
4.880
592,865
-0.20(-3.94%)
Oct 12, 2015
5.160
5.220
4.900
5.080
377,401
-0.08(-1.55%)
Oct 09, 2015
5.210
5.370
5.080
5.160
504,720
-0.06(-1.15%)
Oct 08, 2015
5.050
5.250
4.885
5.220
562,373
+0.17(+3.37%)
Oct 07, 2015
4.820
5.090
4.750
5.050
634,763
+0.28(+5.87%)
Oct 06, 2015
4.620
4.810
4.520
4.770
667,807
+0.13(+2.80%)
Oct 05, 2015
4.190
4.665
4.170
4.640
855,885
+0.57(+14.00%)
Oct 02, 2015
3.660
4.080
3.590
4.070
406,038
+0.42(+11.51%)
Oct 01, 2015
3.760
3.830
3.510
3.650
550,051
-0.05(-1.35%)
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%)
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
.