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
)
106.06
+0.90 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 28, 2017
1.220
1.240
1.190
1.190
568,744
-0.05(-4.03%)
Apr 27, 2017
1.260
1.270
1.230
1.240
222,786
-0.03(-2.36%)
Apr 26, 2017
1.270
1.290
1.250
1.270
213,799
-0.02(-1.55%)
Apr 25, 2017
1.280
1.300
1.250
1.290
340,490
+0.01(+0.78%)
Apr 24, 2017
1.250
1.280
1.230
1.280
290,141
+0.05(+4.07%)
Apr 21, 2017
1.190
1.240
1.170
1.230
486,891
+0.05(+4.24%)
Apr 20, 2017
1.200
1.250
1.160
1.180
801,619
-0.01(-0.84%)
Apr 19, 2017
1.260
1.295
1.180
1.190
723,204
-0.07(-5.56%)
Apr 18, 2017
1.320
1.320
1.210
1.260
597,650
-0.05(-3.82%)
Apr 17, 2017
1.300
1.370
1.290
1.310
440,223
+0.00(+0.00%)
Apr 13, 2017
1.340
1.360
1.300
1.310
252,864
-0.03(-2.24%)
Apr 12, 2017
1.390
1.390
1.320
1.340
357,501
+0.00(+0.00%)
Apr 11, 2017
1.340
1.410
1.300
1.340
468,777
-0.01(-0.74%)
Apr 10, 2017
1.350
1.380
1.330
1.350
301,453
-0.01(-0.74%)
Apr 07, 2017
1.350
1.370
1.300
1.360
249,002
+0.01(+0.74%)
Apr 06, 2017
1.300
1.370
1.270
1.350
343,984
+0.06(+4.65%)
Apr 05, 2017
1.400
1.400
1.280
1.290
275,422
-0.11(-7.86%)
Apr 04, 2017
1.380
1.400
1.350
1.400
235,275
+0.03(+2.19%)
Apr 03, 2017
1.390
1.400
1.360
1.370
241,924
+0.00(+0.00%)
Mar 31, 2017
1.360
1.390
1.320
1.370
504,042
+0.02(+1.48%)
Mar 30, 2017
1.290
1.370
1.290
1.350
408,088
+0.05(+3.85%)
Mar 29, 2017
1.250
1.300
1.250
1.300
384,184
+0.05(+4.00%)
Mar 28, 2017
1.250
1.260
1.210
1.250
357,741
+0.01(+0.81%)
Mar 27, 2017
1.250
1.280
1.240
1.240
482,576
+0.00(+0.00%)
Mar 24, 2017
1.230
1.270
1.220
1.240
391,881
+0.00(+0.00%)
Mar 23, 2017
1.240
1.270
1.220
1.240
510,798
+0.00(+0.00%)
Mar 22, 2017
1.250
1.265
1.200
1.240
1,151,133
-0.01(-0.80%)
Mar 21, 2017
1.360
1.360
1.251
1.250
679,873
-0.09(-6.72%)
Mar 20, 2017
1.390
1.390
1.320
1.340
543,894
-0.06(-4.29%)
Mar 17, 2017
1.380
1.400
1.350
1.400
527,420
+0.03(+2.19%)
Mar 16, 2017
1.380
1.400
1.340
1.370
425,645
+0.00(+0.00%)
Mar 15, 2017
1.270
1.370
1.250
1.370
629,759
+0.09(+7.03%)
Mar 14, 2017
1.220
1.337
1.200
1.280
627,260
+0.05(+4.07%)
Mar 13, 2017
1.340
1.350
1.215
1.230
638,977
-0.10(-7.52%)
Mar 10, 2017
1.140
1.345
1.140
1.330
1,642,439
+0.19(+16.67%)
Mar 09, 2017
1.230
1.260
1.135
1.140
1,341,824
-0.08(-6.56%)
Mar 08, 2017
1.260
1.330
1.210
1.220
851,346
-0.06(-4.69%)
Mar 07, 2017
1.330
1.350
1.270
1.280
926,047
-0.07(-5.54%)
Mar 06, 2017
1.450
1.480
1.330
1.355
1,349,925
-0.11(-7.82%)
Mar 03, 2017
1.550
1.560
1.450
1.470
846,304
-0.06(-3.92%)
Mar 02, 2017
1.590
1.590
1.490
1.530
979,993
-0.08(-4.97%)
Mar 01, 2017
1.550
1.680
1.500
1.610
4,192,143
-0.18(-10.06%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
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
.