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
UNCHANGED
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 (%)
Aug 31, 2015
4.570
4.890
4.570
4.600
1,073,646
+0.02(+0.44%)
Aug 28, 2015
4.660
4.730
4.490
4.580
716,761
-0.05(-1.08%)
Aug 27, 2015
4.500
4.737
4.390
4.630
663,185
+0.15(+3.35%)
Aug 26, 2015
4.450
4.700
4.280
4.480
909,965
+0.14(+3.23%)
Aug 25, 2015
5.100
5.260
4.330
4.340
1,337,782
-0.52(-10.70%)
Aug 24, 2015
4.010
5.180
3.900
4.860
1,652,591
+0.44(+9.95%)
Aug 21, 2015
4.520
4.610
4.240
4.420
931,421
-0.09(-2.00%)
Aug 20, 2015
4.900
4.910
4.470
4.510
787,009
-0.46(-9.26%)
Aug 19, 2015
4.990
5.070
4.860
4.970
450,547
-0.04(-0.80%)
Aug 18, 2015
5.360
5.530
4.950
5.010
1,127,645
-0.59(-10.54%)
Aug 17, 2015
5.490
5.620
5.330
5.600
469,935
+0.10(+1.82%)
Aug 14, 2015
5.480
5.660
5.430
5.500
411,278
+0.06(+1.10%)
Aug 13, 2015
5.550
5.870
5.430
5.440
570,909
-0.13(-2.33%)
Aug 12, 2015
5.460
5.600
5.100
5.570
1,378,231
-0.10(-1.76%)
Aug 11, 2015
5.950
6.110
5.660
5.670
676,709
-0.47(-7.65%)
Aug 10, 2015
6.410
6.450
5.980
6.140
837,028
-0.10(-1.60%)
Aug 07, 2015
6.820
6.890
6.080
6.240
1,427,544
-0.60(-8.77%)
Aug 06, 2015
6.960
7.000
6.450
6.840
1,560,342
-0.14(-2.01%)
Aug 05, 2015
6.000
7.100
5.760
6.980
2,645,584
+1.34(+23.76%)
Aug 04, 2015
5.470
5.640
5.380
5.640
866,498
+0.17(+3.11%)
Aug 03, 2015
5.970
5.970
5.440
5.470
806,623
-0.44(-7.45%)
Jul 31, 2015
6.000
6.180
5.860
5.910
585,041
-0.08(-1.34%)
Jul 30, 2015
5.980
6.250
5.780
5.990
680,894
+0.02(+0.34%)
Jul 29, 2015
5.600
5.990
5.595
5.970
483,803
+0.34(+6.04%)
Jul 28, 2015
5.800
5.900
5.510
5.630
580,102
-0.01(-0.18%)
Jul 27, 2015
5.610
5.720
5.420
5.640
507,834
-0.12(-2.08%)
Jul 24, 2015
5.720
5.850
5.590
5.760
710,410
+0.04(+0.70%)
Jul 23, 2015
5.790
5.920
5.550
5.720
1,211,523
-0.16(-2.72%)
Jul 22, 2015
6.160
6.220
5.840
5.880
595,321
-0.33(-5.31%)
Jul 21, 2015
6.090
6.278
6.030
6.210
674,185
+0.05(+0.81%)
Jul 20, 2015
6.580
6.660
6.150
6.160
948,038
-0.29(-4.50%)
Jul 17, 2015
6.350
6.510
6.260
6.450
1,186,718
+0.12(+1.90%)
Jul 16, 2015
6.310
6.440
6.120
6.330
1,256,155
+0.03(+0.48%)
Jul 15, 2015
6.650
6.710
6.120
6.300
774,594
-0.38(-5.69%)
Jul 14, 2015
6.360
6.720
6.340
6.680
1,077,749
+0.35(+5.53%)
Jul 13, 2015
6.020
6.450
5.990
6.330
1,115,283
+0.34(+5.68%)
Jul 10, 2015
6.170
6.260
5.945
5.990
1,230,946
+0.12(+2.04%)
Jul 09, 2015
6.460
6.840
5.750
5.870
2,326,601
-0.33(-5.32%)
Jul 08, 2015
7.170
7.350
6.150
6.200
2,310,491
-1.37(-18.10%)
Jul 07, 2015
7.450
7.580
7.170
7.570
908,743
+0.12(+1.61%)
Jul 06, 2015
7.530
7.550
7.200
7.450
775,545
-0.17(-2.23%)
Jul 02, 2015
7.620
7.620
7.620
7.620
447,100
+0.01(+0.13%)
Jul 01, 2015
7.700
7.860
7.470
7.610
575,440
+0.00(+0.00%)
Jun 30, 2015
7.950
7.950
7.540
7.610
678,845
-0.23(-2.93%)
Jun 29, 2015
7.990
8.080
7.670
7.840
976,117
-0.22(-2.73%)
Jun 26, 2015
8.480
8.480
7.960
8.060
1,759,146
-0.44(-5.18%)
Jun 25, 2015
8.720
8.790
8.450
8.500
592,321
-0.18(-2.07%)
Jun 24, 2015
8.850
8.870
8.550
8.680
525,022
-0.19(-2.14%)
Jun 23, 2015
8.890
9.060
8.860
8.870
417,246
-0.02(-0.22%)
Jun 22, 2015
9.310
9.360
8.800
8.890
553,838
-0.20(-2.20%)
Jun 19, 2015
9.000
9.200
8.890
9.090
1,091,709
+0.09(+1.00%)
Jun 18, 2015
9.060
9.150
8.950
9.000
453,952
-0.05(-0.55%)
Jun 17, 2015
9.100
9.250
8.970
9.050
540,517
-0.02(-0.22%)
Jun 16, 2015
8.970
9.210
8.970
9.070
624,422
+0.10(+1.11%)
Jun 15, 2015
8.970
9.118
8.850
8.970
920,072
-0.18(-1.97%)
Jun 12, 2015
9.010
9.260
8.980
9.150
532,959
+0.12(+1.33%)
Jun 11, 2015
8.770
9.180
8.760
9.030
453,307
+0.24(+2.73%)
Jun 10, 2015
8.900
9.110
8.760
8.790
531,590
-0.07(-0.79%)
Jun 09, 2015
8.930
9.040
8.550
8.860
623,613
-0.13(-1.45%)
Jun 08, 2015
9.110
9.290
8.900
8.990
540,345
-0.14(-1.53%)
Jun 05, 2015
9.010
9.250
8.870
9.130
1,228,135
-0.13(-1.40%)
Jun 04, 2015
9.700
9.700
9.150
9.260
1,076,552
-0.63(-6.37%)
Jun 03, 2015
9.810
9.996
9.750
9.890
458,331
+0.12(+1.23%)
Jun 02, 2015
9.340
10.03
9.300
9.770
805,624
+0.48(+5.17%)
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
.