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
)
110.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
May 30, 2014
8.450
8.500
8.270
8.450
431,114
+0.02(+0.24%)
May 29, 2014
8.380
8.505
8.290
8.430
219,047
+0.01(+0.12%)
May 28, 2014
8.460
8.566
8.360
8.420
296,316
-0.10(-1.17%)
May 27, 2014
8.830
8.990
8.480
8.520
1,423,569
-0.23(-2.63%)
May 23, 2014
8.610
8.750
8.750
8.750
440,900
+0.06(+0.69%)
May 22, 2014
8.550
8.830
8.520
8.690
346,746
+0.15(+1.76%)
May 21, 2014
8.140
8.540
8.140
8.540
253,262
+0.46(+5.69%)
May 20, 2014
8.220
8.370
7.990
8.080
251,856
-0.16(-2.00%)
May 19, 2014
8.370
8.460
8.090
8.245
213,369
-0.15(-1.73%)
May 16, 2014
7.990
8.490
7.990
8.390
343,355
+0.30(+3.71%)
May 15, 2014
8.150
8.340
7.910
8.090
219,424
-0.12(-1.46%)
May 14, 2014
8.350
8.490
8.200
8.210
160,053
-0.15(-1.79%)
May 13, 2014
8.450
8.730
8.190
8.360
351,903
-0.08(-0.95%)
May 12, 2014
8.020
8.850
8.020
8.440
650,960
+0.42(+5.24%)
May 09, 2014
7.830
8.060
7.515
8.020
294,447
+0.12(+1.52%)
May 08, 2014
7.610
7.990
7.610
7.900
401,759
+0.10(+1.28%)
May 07, 2014
7.340
7.980
7.330
7.800
549,632
+0.85(+12.23%)
May 06, 2014
7.180
7.370
6.940
6.950
516,092
-0.32(-4.40%)
May 05, 2014
7.190
7.410
7.180
7.270
134,795
-0.03(-0.41%)
May 02, 2014
7.490
7.490
7.260
7.300
180,332
-0.14(-1.88%)
May 01, 2014
7.560
7.840
7.320
7.440
264,558
-0.11(-1.46%)
Apr 30, 2014
7.280
7.620
7.210
7.550
137,231
+0.23(+3.14%)
Apr 29, 2014
7.380
7.475
7.230
7.320
158,795
-0.05(-0.68%)
Apr 28, 2014
7.660
7.740
7.120
7.370
331,264
-0.28(-3.66%)
Apr 25, 2014
8.030
8.040
7.600
7.650
178,460
-0.46(-5.67%)
Apr 24, 2014
8.010
8.300
7.910
8.110
136,404
+0.17(+2.14%)
Apr 23, 2014
8.090
8.240
7.840
7.940
130,374
-0.21(-2.58%)
Apr 22, 2014
7.710
8.212
7.660
8.150
236,860
+0.49(+6.33%)
Apr 21, 2014
7.630
7.760
7.490
7.665
119,056
+0.09(+1.25%)
Apr 17, 2014
7.230
7.570
7.570
7.570
170,200
+0.34(+4.70%)
Apr 16, 2014
7.190
7.340
7.070
7.230
347,082
+0.07(+0.98%)
Apr 15, 2014
7.250
7.475
6.820
7.160
377,970
-0.05(-0.69%)
Apr 14, 2014
7.470
7.530
7.130
7.210
218,980
-0.16(-2.17%)
Apr 11, 2014
7.310
7.650
7.300
7.370
252,954
+0.00(+0.00%)
Apr 10, 2014
7.970
8.130
7.350
7.370
348,806
-0.61(-7.64%)
Apr 09, 2014
7.770
8.000
7.680
7.980
211,494
+0.28(+3.64%)
Apr 08, 2014
7.750
8.000
7.650
7.700
193,351
-0.04(-0.52%)
Apr 07, 2014
7.600
7.980
7.430
7.740
274,730
+0.06(+0.78%)
Apr 04, 2014
8.010
8.089
7.600
7.680
198,092
-0.31(-3.88%)
Apr 03, 2014
8.310
8.370
7.920
7.990
244,191
-0.41(-4.88%)
Apr 02, 2014
7.950
8.570
7.900
8.400
448,974
+0.50(+6.33%)
Apr 01, 2014
7.520
7.920
7.500
7.900
232,359
+0.54(+7.34%)
Mar 31, 2014
7.300
7.500
7.180
7.360
185,186
+0.14(+1.94%)
Mar 28, 2014
7.190
7.380
7.160
7.220
891,974
+0.03(+0.42%)
Mar 27, 2014
7.820
7.970
7.130
7.190
397,116
-0.59(-7.58%)
Mar 26, 2014
8.260
8.380
7.750
7.780
452,734
-0.51(-6.15%)
Mar 25, 2014
8.310
8.580
8.232
8.290
276,501
+0.06(+0.73%)
Mar 24, 2014
8.260
8.340
7.820
8.230
400,206
-0.04(-0.48%)
Mar 21, 2014
8.670
8.670
8.240
8.270
394,463
-0.07(-0.84%)
Mar 20, 2014
8.490
8.490
8.240
8.340
400,665
-0.17(-2.00%)
Mar 19, 2014
8.480
8.610
8.340
8.510
315,380
-0.02(-0.23%)
Mar 18, 2014
8.290
8.610
8.220
8.530
354,701
+0.27(+3.27%)
Mar 17, 2014
8.330
8.500
8.210
8.260
144,946
+0.00(+0.00%)
Mar 14, 2014
8.300
8.590
8.120
8.260
151,539
-0.11(-1.31%)
Mar 13, 2014
8.550
8.620
8.050
8.370
339,398
-0.14(-1.65%)
Mar 12, 2014
8.330
8.570
7.780
8.510
213,397
+0.13(+1.55%)
Mar 11, 2014
8.390
8.640
8.190
8.380
206,983
-0.02(-0.24%)
Mar 10, 2014
8.430
8.500
8.150
8.400
173,159
-0.12(-1.41%)
Mar 07, 2014
8.500
8.590
8.110
8.520
231,116
+0.08(+0.95%)
Mar 06, 2014
8.590
8.740
8.400
8.440
265,747
-0.20(-2.31%)
Mar 05, 2014
8.430
8.750
8.374
8.640
480,697
+0.17(+1.95%)
Mar 04, 2014
8.180
8.490
7.944
8.475
640,143
+0.46(+5.67%)
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
.