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
)
114.92
-0.16 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2012
5.910
5.910
5.630
5.810
65,924
-0.09(-1.53%)
Jul 30, 2012
5.890
6.230
5.760
5.900
72,086
+0.06(+1.03%)
Jul 27, 2012
5.930
5.930
5.770
5.840
21,277
-0.03(-0.51%)
Jul 26, 2012
5.810
5.920
5.640
5.870
96,830
+0.11(+1.91%)
Jul 25, 2012
5.870
6.010
5.650
5.760
63,357
-0.07(-1.20%)
Jul 24, 2012
6.230
6.250
5.760
5.830
74,019
-0.38(-6.12%)
Jul 23, 2012
6.030
6.250
6.030
6.210
41,541
+0.11(+1.80%)
Jul 20, 2012
5.960
6.330
5.950
6.100
144,240
+0.22(+3.74%)
Jul 19, 2012
6.070
6.070
5.747
5.880
94,305
-0.09(-1.51%)
Jul 18, 2012
5.660
5.990
5.630
5.970
49,104
+0.32(+5.66%)
Jul 17, 2012
5.760
5.790
5.600
5.650
46,463
-0.02(-0.35%)
Jul 16, 2012
6.280
6.369
5.660
5.670
52,872
-0.37(-6.13%)
Jul 13, 2012
5.500
6.120
5.500
6.040
154,374
+0.55(+10.02%)
Jul 12, 2012
5.700
5.950
5.400
5.490
134,577
-0.25(-4.36%)
Jul 11, 2012
5.810
6.020
5.620
5.740
103,977
-0.07(-1.20%)
Jul 10, 2012
6.320
6.335
5.770
5.810
81,322
-0.39(-6.29%)
Jul 09, 2012
6.220
6.430
6.150
6.200
97,241
-0.04(-0.64%)
Jul 06, 2012
6.340
6.340
5.970
6.240
89,820
+0.05(+0.81%)
Jul 05, 2012
6.150
6.360
6.080
6.190
51,980
+0.00(+0.00%)
Jul 03, 2012
5.770
6.270
5.770
6.190
56,505
+0.00(+0.00%)
Jul 02, 2012
6.220
6.600
5.850
6.190
97,042
-0.03(-0.48%)
Jun 29, 2012
6.420
6.624
6.060
6.220
266,662
-0.07(-1.11%)
Jun 28, 2012
5.820
6.370
5.680
6.290
162,312
+0.44(+7.52%)
Jun 27, 2012
5.970
5.990
5.620
5.850
152,335
-0.14(-2.34%)
Jun 26, 2012
6.310
6.460
5.950
5.990
95,719
-0.29(-4.62%)
Jun 25, 2012
6.510
6.580
6.170
6.280
113,422
-0.33(-4.99%)
Jun 22, 2012
6.660
6.710
6.200
6.610
989,228
+0.01(+0.15%)
Jun 21, 2012
6.820
6.820
6.520
6.600
75,426
-0.20(-2.94%)
Jun 20, 2012
7.000
7.070
6.580
6.800
101,578
-0.20(-2.86%)
Jun 19, 2012
7.000
7.120
6.750
7.000
83,005
+0.05(+0.72%)
Jun 18, 2012
7.080
7.250
6.870
6.950
105,995
-0.06(-0.86%)
Jun 15, 2012
7.230
7.350
6.750
7.010
153,245
-0.23(-3.18%)
Jun 14, 2012
6.970
7.270
6.970
7.240
95,420
+0.22(+3.13%)
Jun 13, 2012
6.980
7.300
6.870
7.020
90,418
-0.06(-0.85%)
Jun 12, 2012
6.540
7.080
6.510
7.080
56,578
+0.63(+9.77%)
Jun 11, 2012
7.270
7.330
6.190
6.450
124,750
-0.53(-7.59%)
Jun 08, 2012
6.540
7.160
6.340
6.980
106,355
+0.38(+5.76%)
Jun 07, 2012
6.760
6.980
6.160
6.600
84,541
-0.09(-1.35%)
Jun 06, 2012
5.450
6.700
5.390
6.690
107,655
+1.36(+25.52%)
Jun 05, 2012
5.190
5.700
5.050
5.330
204,437
+0.37(+7.46%)
Jun 04, 2012
5.980
5.980
4.900
4.960
127,145
-0.99(-16.64%)
Jun 01, 2012
7.430
7.920
5.830
5.950
174,965
-0.95(-13.77%)
May 31, 2012
7.120
7.450
6.850
6.900
42,956
-0.11(-1.57%)
May 30, 2012
7.790
7.805
7.000
7.010
69,653
-0.79(-10.13%)
May 29, 2012
7.700
8.065
7.700
7.800
32,318
+0.01(+0.13%)
May 25, 2012
7.820
7.860
7.700
7.790
34,409
-0.06(-0.76%)
May 24, 2012
7.800
7.880
7.600
7.850
55,704
-0.05(-0.63%)
May 23, 2012
8.340
8.340
7.750
7.900
30,826
-0.09(-1.13%)
May 22, 2012
8.490
8.490
7.810
7.990
33,171
-0.11(-1.36%)
May 21, 2012
8.060
8.410
8.000
8.100
56,570
+0.11(+1.38%)
May 18, 2012
8.320
8.397
7.750
7.990
40,544
-0.42(-4.99%)
May 17, 2012
8.410
8.450
8.130
8.410
43,446
+0.09(+1.08%)
May 16, 2012
8.330
8.470
8.170
8.320
14,703
-0.08(-0.95%)
May 15, 2012
8.270
8.530
8.220
8.400
20,712
+0.18(+2.19%)
May 14, 2012
8.400
8.640
8.090
8.220
84,625
-0.21(-2.49%)
May 11, 2012
8.740
8.740
8.370
8.430
40,820
-0.17(-1.98%)
May 10, 2012
8.940
8.940
8.300
8.600
80,737
-0.05(-0.58%)
May 09, 2012
8.610
8.890
8.220
8.650
116,808
+0.17(+2.00%)
May 08, 2012
8.300
8.710
8.038
8.480
87,228
+0.14(+1.68%)
May 07, 2012
8.370
8.400
7.730
8.340
87,416
-0.02(-0.24%)
May 04, 2012
8.790
9.445
7.570
8.360
171,009
-0.46(-5.22%)
May 03, 2012
8.090
9.570
7.955
8.820
278,870
+0.82(+10.25%)
May 02, 2012
8.000
8.000
7.750
8.000
65,625
+0.08(+1.01%)
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
.