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
)
105.16
-3.60 (-3.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2016
1.850
1.850
1.800
1.820
103,560
-0.02(-1.09%)
Aug 30, 2016
1.860
1.860
1.800
1.840
167,582
+0.00(+0.00%)
Aug 29, 2016
1.800
1.860
1.800
1.840
136,935
+0.03(+1.66%)
Aug 26, 2016
1.840
1.870
1.800
1.810
146,402
-0.03(-1.63%)
Aug 25, 2016
1.830
1.873
1.830
1.840
121,147
-0.03(-1.60%)
Aug 24, 2016
1.920
1.960
1.850
1.870
179,109
-0.05(-2.60%)
Aug 23, 2016
1.890
1.930
1.880
1.920
167,512
+0.02(+1.05%)
Aug 22, 2016
1.940
1.940
1.870
1.900
142,980
-0.05(-2.56%)
Aug 19, 2016
1.880
1.990
1.850
1.950
349,857
+0.06(+3.17%)
Aug 18, 2016
1.840
1.900
1.810
1.890
243,805
+0.06(+3.28%)
Aug 17, 2016
1.840
1.850
1.810
1.830
185,893
+0.01(+0.55%)
Aug 16, 2016
1.780
1.890
1.780
1.820
171,035
-0.07(-3.70%)
Aug 15, 2016
1.810
1.890
1.810
1.890
283,946
+0.11(+6.18%)
Aug 12, 2016
1.770
1.800
1.750
1.780
254,340
+0.00(+0.00%)
Aug 11, 2016
1.820
1.875
1.780
1.780
248,079
-0.05(-2.73%)
Aug 10, 2016
1.950
2.000
1.830
1.830
530,369
-0.15(-7.58%)
Aug 09, 2016
1.940
2.000
1.930
1.980
223,963
+0.05(+2.86%)
Aug 08, 2016
1.880
1.947
1.880
1.925
402,986
+0.04(+1.85%)
Aug 05, 2016
1.810
1.890
1.810
1.890
318,708
+0.09(+5.00%)
Aug 04, 2016
1.800
1.830
1.770
1.800
206,107
+0.01(+0.56%)
Aug 03, 2016
1.770
1.950
1.750
1.790
290,765
+0.00(+0.00%)
Aug 02, 2016
1.810
1.820
1.780
1.790
231,602
-0.02(-1.10%)
Aug 01, 2016
1.770
1.850
1.770
1.810
274,070
+0.01(+0.56%)
Jul 29, 2016
1.800
1.828
1.770
1.800
144,171
+0.00(+0.00%)
Jul 28, 2016
1.820
1.840
1.790
1.800
184,428
-0.01(-0.55%)
Jul 27, 2016
1.770
1.900
1.770
1.810
186,084
+0.03(+1.69%)
Jul 26, 2016
1.760
1.860
1.760
1.780
188,364
+0.02(+1.14%)
Jul 25, 2016
1.850
1.880
1.760
1.760
366,923
-0.09(-4.86%)
Jul 22, 2016
1.850
1.880
1.840
1.850
153,369
+0.00(+0.00%)
Jul 21, 2016
1.860
1.900
1.840
1.850
265,977
+0.01(+0.54%)
Jul 20, 2016
1.820
1.870
1.780
1.840
334,872
+0.02(+1.10%)
Jul 19, 2016
1.900
1.900
1.780
1.820
532,945
-0.07(-3.70%)
Jul 18, 2016
1.870
1.910
1.870
1.890
278,336
+0.01(+0.53%)
Jul 15, 2016
1.870
1.900
1.860
1.880
391,406
-0.02(-1.05%)
Jul 14, 2016
1.970
1.989
1.900
1.900
545,709
-0.06(-3.06%)
Jul 13, 2016
2.040
2.050
1.930
1.960
322,924
-0.09(-4.39%)
Jul 12, 2016
2.090
2.100
1.970
2.050
366,484
-0.01(-0.49%)
Jul 11, 2016
1.980
2.140
1.980
2.060
612,639
+0.10(+5.10%)
Jul 08, 2016
1.890
2.000
1.890
1.960
328,329
+0.07(+3.70%)
Jul 07, 2016
1.890
1.950
1.880
1.890
240,616
-0.01(-0.53%)
Jul 05, 2016
1.930
1.960
1.870
1.900
287,526
-0.06(-3.06%)
Jul 01, 2016
1.950
1.960
1.960
1.960
295,700
-0.03(-1.51%)
Jun 30, 2016
1.930
2.010
1.910
1.990
325,990
+0.10(+5.29%)
Jun 29, 2016
1.990
2.020
1.890
1.890
366,302
-0.06(-3.08%)
Jun 28, 2016
1.950
2.000
1.910
1.950
272,535
+0.04(+2.09%)
Jun 27, 2016
2.040
2.080
1.900
1.910
602,061
-0.17(-8.17%)
Jun 24, 2016
2.080
2.290
2.050
2.080
2,879,809
-0.20(-8.77%)
Jun 23, 2016
2.160
2.300
2.120
2.280
378,362
+0.15(+7.04%)
Jun 22, 2016
2.150
2.180
2.150
2.130
145,186
-0.02(-0.93%)
Jun 21, 2016
2.130
2.200
2.100
2.150
268,033
+0.01(+0.47%)
Jun 20, 2016
2.150
2.180
2.100
2.140
187,776
+0.02(+0.94%)
Jun 17, 2016
2.030
2.170
2.020
2.120
406,785
+0.11(+5.47%)
Jun 16, 2016
2.050
2.060
2.000
2.010
200,839
-0.06(-2.90%)
Jun 15, 2016
2.000
2.090
1.970
2.070
256,274
+0.07(+3.50%)
Jun 14, 2016
2.020
2.060
1.929
2.000
173,832
+0.06(+3.09%)
Jun 13, 2016
2.020
2.020
1.900
1.940
559,372
-0.09(-4.43%)
Jun 10, 2016
2.090
2.140
2.030
2.030
221,183
-0.07(-3.33%)
Jun 09, 2016
2.210
2.210
2.090
2.100
157,902
-0.13(-5.83%)
Jun 08, 2016
2.230
2.270
2.180
2.230
199,488
+0.00(+0.00%)
Jun 07, 2016
2.280
2.290
2.210
2.230
193,340
-0.06(-2.62%)
Jun 06, 2016
2.010
2.380
2.010
2.290
636,359
+0.28(+13.93%)
Jun 03, 2016
2.060
2.100
1.990
2.010
294,732
-0.08(-3.83%)
Jun 02, 2016
2.080
2.130
2.055
2.090
219,884
+0.00(+0.00%)
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
.