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 (%)
Dec 31, 2021
186.90
188.43
182.79
182.94
1,107,124
-3.47(-1.86%)
Dec 30, 2021
185.75
189.52
183.10
186.41
1,212,640
+0.94(+0.51%)
Dec 29, 2021
186.54
187.73
181.15
185.47
1,102,287
-1.32(-0.71%)
Dec 28, 2021
190.47
190.83
184.67
186.79
1,193,156
-1.90(-1.01%)
Dec 27, 2021
189.90
191.00
184.63
188.69
1,272,459
+0.52(+0.28%)
Dec 23, 2021
190.49
191.29
186.59
188.17
1,250,547
-1.16(-0.61%)
Dec 22, 2021
186.73
191.31
185.49
189.33
1,378,084
+0.33(+0.17%)
Dec 21, 2021
181.82
189.53
180.00
189.00
2,087,809
+10.27(+5.75%)
Dec 20, 2021
179.68
185.63
175.05
178.73
3,831,903
-10.38(-5.49%)
Dec 17, 2021
185.65
192.30
178.69
189.11
4,416,667
-1.74(-0.91%)
Dec 16, 2021
209.60
211.00
189.51
190.85
3,211,917
-13.19(-6.46%)
Dec 15, 2021
203.31
204.97
192.83
204.04
2,776,278
+1.72(+0.85%)
Dec 14, 2021
205.10
205.53
194.14
202.32
3,417,137
-11.20(-5.25%)
Dec 13, 2021
215.63
220.35
208.48
213.52
2,446,424
-1.50(-0.70%)
Dec 10, 2021
220.59
223.32
214.55
215.02
1,639,036
-1.33(-0.61%)
Dec 09, 2021
225.61
229.01
215.80
216.35
1,510,236
-9.26(-4.10%)
Dec 08, 2021
224.95
227.48
220.04
225.61
1,642,562
+3.06(+1.37%)
Dec 07, 2021
224.40
230.05
220.50
222.55
1,969,262
+9.61(+4.51%)
Dec 06, 2021
216.50
217.42
207.05
212.94
2,537,396
-4.85(-2.23%)
Dec 03, 2021
242.26
243.39
215.79
217.79
3,209,447
-17.21(-7.32%)
Dec 02, 2021
237.00
244.96
230.18
235.00
1,947,534
-9.02(-3.69%)
Dec 01, 2021
253.39
255.09
234.62
244.02
2,056,370
-5.98(-2.39%)
Nov 30, 2021
252.99
259.40
243.89
250.00
2,792,224
-6.71(-2.61%)
Nov 29, 2021
253.63
257.70
250.05
256.71
1,512,663
+9.29(+3.75%)
Nov 26, 2021
250.39
259.00
243.62
247.42
1,476,151
-7.68(-3.01%)
Nov 24, 2021
251.88
255.92
242.87
255.10
1,541,961
+4.60(+1.84%)
Nov 23, 2021
258.08
265.26
245.74
250.50
2,598,315
-10.62(-4.07%)
Nov 22, 2021
269.16
282.46
260.58
261.12
3,026,963
-6.62(-2.47%)
Nov 19, 2021
255.83
272.00
255.02
267.74
2,723,358
+13.26(+5.21%)
Nov 18, 2021
258.32
254.91
252.44
254.48
1,537,401
-0.38(-0.15%)
Nov 17, 2021
252.01
260.56
250.52
254.86
1,770,304
+3.27(+1.30%)
Nov 16, 2021
245.37
253.60
239.55
251.59
2,224,398
+6.88(+2.81%)
Nov 15, 2021
253.64
253.99
241.61
244.71
1,711,768
-6.91(-2.75%)
Nov 12, 2021
251.50
254.70
248.19
251.62
1,600,571
+1.13(+0.45%)
Nov 11, 2021
235.41
252.05
235.31
250.49
2,658,963
+19.01(+8.21%)
Nov 10, 2021
228.73
231.48
1,419,526
-7.91(-3.30%)
Nov 09, 2021
243.55
244.38
232.56
239.39
1,213,934
-2.23(-0.92%)
Nov 08, 2021
241.16
246.54
239.00
241.62
1,241,654
+3.72(+1.56%)
Nov 05, 2021
242.12
244.88
234.26
237.90
1,835,639
-4.70(-1.94%)
Nov 04, 2021
236.69
243.12
232.67
242.60
2,160,700
+6.02(+2.54%)
Nov 03, 2021
234.45
238.88
231.07
236.58
2,158,296
-1.03(-0.43%)
Nov 02, 2021
238.05
239.03
228.53
237.61
2,762,550
-1.92(-0.80%)
Nov 01, 2021
233.04
238.26
236.49
239.53
2,629,511
+7.90(+3.41%)
Oct 29, 2021
225.00
237.00
231.63
4,171,351
+7.17(+3.19%)
Oct 28, 2021
216.22
227.59
224.46
5,732,769
+8.24(+3.81%)
Oct 27, 2021
205.50
225.40
205.12
216.22
15,165,865
+42.76(+24.65%)
Oct 26, 2021
181.62
173.46
2,963,222
-5.97(-3.33%)
Oct 25, 2021
178.68
179.43
1,367,020
+2.73(+1.54%)
Oct 22, 2021
181.47
181.47
174.33
176.70
1,624,328
-3.10(-1.72%)
Oct 21, 2021
179.47
184.78
177.96
179.80
2,392,442
-0.30(-0.17%)
Oct 20, 2021
186.23
187.00
177.34
180.10
2,248,988
-6.96(-3.72%)
Oct 19, 2021
181.00
190.87
180.10
187.06
2,834,054
+7.09(+3.94%)
Oct 18, 2021
171.39
181.12
171.28
179.97
1,898,933
+7.05(+4.08%)
Oct 15, 2021
174.59
175.96
171.09
172.92
2,037,801
-0.86(-0.49%)
Oct 14, 2021
175.60
176.63
170.44
173.78
1,541,588
+0.57(+0.33%)
Oct 13, 2021
171.93
175.91
169.82
173.21
2,118,386
+3.37(+1.98%)
Oct 12, 2021
162.12
172.10
162.12
169.84
2,437,946
+8.58(+5.32%)
Oct 11, 2021
154.75
165.46
154.75
161.26
2,144,946
+6.86(+4.44%)
Oct 08, 2021
158.46
159.50
153.59
154.40
1,205,266
-2.81(-1.79%)
Oct 07, 2021
156.17
162.73
156.00
157.21
1,965,566
+3.63(+2.36%)
Oct 06, 2021
144.36
155.85
143.45
153.58
2,355,171
+6.17(+4.19%)
Oct 05, 2021
146.00
149.73
145.16
147.41
1,410,857
+2.38(+1.64%)
Oct 04, 2021
153.54
153.72
144.47
145.03
2,126,701
-10.33(-6.65%)
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
.