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 (%)
Feb 28, 2022
157.40
167.95
157.40
166.70
5,371,078
+12.97(+8.44%)
Feb 25, 2022
148.00
154.57
149.59
153.73
3,113,499
+6.38(+4.33%)
Feb 24, 2022
119.00
147.93
118.57
147.35
5,039,253
+20.79(+16.43%)
Feb 23, 2022
135.00
135.52
126.12
126.56
2,105,269
-6.47(-4.86%)
Feb 22, 2022
137.19
139.90
131.30
133.03
2,578,732
-7.32(-5.22%)
Feb 18, 2022
140.35
0
-8.02(-5.41%)
Feb 17, 2022
151.23
154.77
147.82
148.37
1,673,721
-5.66(-3.67%)
Feb 16, 2022
149.60
154.84
146.80
154.03
1,970,358
-0.26(-0.17%)
Feb 15, 2022
147.61
154.89
147.57
154.29
3,051,426
+10.36(+7.20%)
Feb 14, 2022
145.83
149.98
142.38
143.93
2,435,833
-1.76(-1.21%)
Feb 11, 2022
154.07
156.84
143.78
145.69
3,384,272
-8.95(-5.79%)
Feb 10, 2022
156.19
166.71
153.27
154.64
5,352,927
-7.25(-4.48%)
Feb 09, 2022
178.52
183.15
154.60
161.89
24,856,044
+17.39(+12.03%)
Feb 08, 2022
139.20
145.67
137.18
144.50
3,935,728
+3.73(+2.65%)
Feb 07, 2022
140.52
146.74
139.47
140.77
3,612,362
-0.46(-0.33%)
Feb 04, 2022
133.71
143.42
131.65
141.23
2,536,924
+8.32(+6.26%)
Feb 03, 2022
134.00
130.07
132.91
2,908,934
-6.60(-4.73%)
Feb 02, 2022
144.90
145.26
138.59
139.51
2,367,726
-3.16(-2.21%)
Feb 01, 2022
141.19
143.35
136.62
142.67
2,603,564
+18.81(+15.19%)
Jan 28, 2022
120.32
124.28
113.97
123.86
3,074,556
+3.89(+3.24%)
Jan 27, 2022
125.20
125.78
119.62
119.97
2,780,828
-1.78(-1.46%)
Jan 26, 2022
126.67
130.66
120.56
121.75
4,005,916
-0.90(-0.73%)
Jan 25, 2022
123.00
126.40
120.48
122.65
2,784,382
-5.45(-4.25%)
Jan 24, 2022
119.77
128.31
113.40
128.10
5,200,040
+2.08(+1.65%)
Jan 21, 2022
131.90
133.56
124.52
126.02
3,900,118
-8.67(-6.44%)
Jan 20, 2022
137.97
143.09
134.30
134.69
2,710,322
+0.11(+0.08%)
Jan 19, 2022
138.00
140.31
133.66
134.58
2,399,968
-1.34(-0.99%)
Jan 18, 2022
139.77
142.36
135.69
135.92
2,677,872
-6.92(-4.84%)
Jan 14, 2022
142.84
0
-0.65(-0.45%)
Jan 13, 2022
156.64
157.24
143.20
143.49
2,767,701
-5.79(-3.88%)
Jan 12, 2022
150.52
154.13
147.35
149.28
2,432,878
+0.77(+0.52%)
Jan 11, 2022
145.92
151.29
145.25
148.51
3,010,140
+1.38(+0.94%)
Jan 10, 2022
140.21
147.39
137.66
147.13
3,728,513
+2.00(+1.38%)
Jan 07, 2022
152.11
154.95
144.17
145.13
3,562,966
-6.36(-4.20%)
Jan 06, 2022
156.01
156.23
145.82
151.49
3,543,321
-5.71(-3.63%)
Jan 05, 2022
174.55
174.85
156.80
157.20
4,056,679
-21.08(-11.82%)
Jan 04, 2022
187.59
188.00
171.30
178.28
2,482,918
-5.63(-3.06%)
Jan 03, 2022
185.23
187.58
180.70
183.91
1,490,604
+0.97(+0.53%)
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%)
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
.