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
UNCHANGED
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 (%)
Apr 30, 2013
7.190
7.210
6.560
7.040
0
-0.07(-0.98%)
Apr 29, 2013
7.320
7.580
7.000
7.110
386,636
-0.14(-1.93%)
Apr 26, 2013
7.218
7.380
6.700
7.250
526,319
+0.55(+8.21%)
Apr 25, 2013
6.240
6.770
6.040
6.700
459,811
+0.50(+8.06%)
Apr 24, 2013
5.970
6.280
5.900
6.200
234,231
+0.23(+3.85%)
Apr 23, 2013
5.890
6.100
5.749
5.970
163,232
+0.16(+2.75%)
Apr 22, 2013
5.680
5.900
5.550
5.810
129,191
+0.26(+4.68%)
Apr 19, 2013
5.500
5.700
5.500
5.550
95,096
+0.08(+1.46%)
Apr 18, 2013
5.630
5.890
5.430
5.470
116,708
-0.10(-1.80%)
Apr 17, 2013
5.910
5.910
5.500
5.570
129,187
-0.37(-6.23%)
Apr 16, 2013
5.390
5.990
5.255
5.940
346,928
+0.70(+13.36%)
Apr 15, 2013
5.900
5.988
5.170
5.240
451,893
-0.64(-10.88%)
Apr 12, 2013
5.890
5.980
5.750
5.880
138,774
-0.09(-1.51%)
Apr 11, 2013
6.110
6.170
5.800
5.970
237,059
-0.13(-2.13%)
Apr 10, 2013
6.190
6.355
5.920
6.100
305,595
-0.05(-0.81%)
Apr 09, 2013
5.810
6.250
5.680
6.150
463,062
+0.37(+6.40%)
Apr 08, 2013
6.100
6.210
5.660
5.780
308,495
-0.32(-5.25%)
Apr 05, 2013
6.150
6.281
6.070
6.100
111,374
-0.05(-0.81%)
Apr 04, 2013
5.690
6.170
5.690
6.150
241,741
+0.47(+8.27%)
Apr 03, 2013
5.900
5.900
5.540
5.680
288,811
-0.22(-3.73%)
Apr 02, 2013
5.900
6.240
5.800
5.900
160,067
+0.04(+0.68%)
Apr 01, 2013
6.130
6.130
5.740
5.860
264,366
-0.34(-5.48%)
Mar 28, 2013
6.450
6.450
6.110
6.200
227,476
-0.22(-3.43%)
Mar 27, 2013
6.140
6.680
5.760
6.420
768,136
-0.10(-1.53%)
Mar 26, 2013
6.530
6.700
6.280
6.520
378,841
+0.06(+0.93%)
Mar 25, 2013
6.050
6.550
6.010
6.460
398,201
+0.50(+8.39%)
Mar 22, 2013
6.140
6.140
5.900
5.960
209,541
-0.08(-1.32%)
Mar 21, 2013
5.930
6.450
5.900
6.040
429,704
+0.02(+0.33%)
Mar 20, 2013
5.830
6.170
5.650
6.020
174,041
+0.22(+3.79%)
Mar 19, 2013
5.700
5.900
5.510
5.800
229,057
+0.20(+3.57%)
Mar 18, 2013
5.900
5.970
5.500
5.600
300,132
-0.27(-4.60%)
Mar 15, 2013
5.940
6.000
5.760
5.870
300,210
-0.05(-0.84%)
Mar 14, 2013
5.500
5.980
5.500
5.920
348,065
+0.42(+7.64%)
Mar 13, 2013
5.900
6.250
5.400
5.500
361,088
-0.38(-6.46%)
Mar 12, 2013
5.180
6.300
5.110
5.880
716,301
+0.68(+13.08%)
Mar 11, 2013
5.060
5.250
4.860
5.200
222,690
-0.04(-0.76%)
Mar 08, 2013
4.770
5.320
4.730
5.240
270,314
+0.48(+10.08%)
Mar 07, 2013
4.900
5.050
4.740
4.760
171,153
-0.16(-3.25%)
Mar 06, 2013
4.880
5.170
4.840
4.920
316,025
+0.04(+0.82%)
Mar 05, 2013
4.660
4.950
4.660
4.880
234,081
+0.21(+4.50%)
Mar 04, 2013
4.750
4.920
4.560
4.670
236,315
-0.08(-1.68%)
Mar 01, 2013
5.030
5.070
4.620
4.750
281,645
-0.18(-3.65%)
Feb 28, 2013
4.735
4.960
4.500
4.930
262,964
+0.30(+6.48%)
Feb 27, 2013
5.000
5.000
4.510
4.630
265,375
-0.42(-8.32%)
Feb 26, 2013
4.810
5.245
4.500
5.050
458,112
-0.19(-3.63%)
Feb 22, 2013
5.290
5.370
5.010
5.240
276,895
+0.00(+0.00%)
Feb 21, 2013
4.960
5.260
4.820
5.240
302,476
+0.25(+5.01%)
Feb 20, 2013
5.160
5.380
4.920
4.990
206,822
-0.22(-4.22%)
Feb 19, 2013
5.100
5.480
4.970
5.210
608,189
+0.18(+3.58%)
Feb 15, 2013
5.100
5.150
4.900
5.030
267,539
-0.07(-1.37%)
Feb 14, 2013
4.330
5.220
4.280
5.100
487,762
+0.77(+17.78%)
Feb 13, 2013
4.450
4.610
4.310
4.330
159,190
-0.15(-3.35%)
Feb 12, 2013
4.250
4.500
4.170
4.480
239,197
+0.21(+4.92%)
Feb 11, 2013
4.240
4.320
4.140
4.270
173,210
+0.04(+0.95%)
Feb 08, 2013
4.200
4.330
4.000
4.230
291,787
-0.01(-0.24%)
Feb 07, 2013
4.070
4.450
4.070
4.240
341,322
+0.13(+3.16%)
Feb 06, 2013
4.040
4.290
3.510
4.110
526,321
+0.20(+5.12%)
Feb 04, 2013
4.110
4.110
3.810
3.910
187,324
-0.17(-4.17%)
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
.