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 (%)
Jan 31, 2023
212.17
221.58
212.15
221.38
4,158,719
+9.16(+4.32%)
Jan 30, 2023
208.43
217.99
206.25
212.22
4,017,026
+2.13(+1.01%)
Jan 27, 2023
206.65
213.59
204.67
210.09
3,731,429
+2.07(+1.00%)
Jan 26, 2023
213.90
214.49
203.61
208.02
3,508,847
-2.30(-1.09%)
Jan 25, 2023
207.17
211.72
201.68
210.32
6,639,317
-9.15(-4.17%)
Jan 24, 2023
222.50
223.95
215.28
219.47
5,949,479
-8.97(-3.93%)
Jan 23, 2023
223.58
234.32
217.97
228.44
4,817,043
+5.90(+2.65%)
Jan 20, 2023
224.75
227.90
219.82
222.54
6,102,326
-0.43(-0.19%)
Jan 19, 2023
245.90
249.25
222.91
222.97
6,228,455
-27.34(-10.92%)
Jan 18, 2023
255.00
260.00
245.40
250.31
3,630,191
-0.75(-0.30%)
Jan 17, 2023
249.08
260.98
245.17
251.06
4,426,779
+5.23(+2.13%)
Jan 13, 2023
238.41
251.65
238.41
245.83
3,965,460
+4.11(+1.70%)
Jan 12, 2023
240.86
243.22
230.55
241.72
3,698,256
+2.90(+1.21%)
Jan 11, 2023
229.22
242.00
229.01
238.82
5,294,095
+8.99(+3.91%)
Jan 10, 2023
227.36
233.45
224.45
229.83
3,653,883
+1.89(+0.83%)
Jan 09, 2023
236.36
243.17
227.14
227.94
4,655,901
-5.67(-2.43%)
Jan 06, 2023
240.82
241.74
230.10
233.61
5,401,567
-6.76(-2.81%)
Jan 05, 2023
248.55
251.85
239.41
240.37
4,095,525
-11.27(-4.48%)
Jan 04, 2023
252.45
256.22
246.76
251.64
3,602,572
-1.67(-0.66%)
Jan 03, 2023
269.17
271.72
250.51
253.31
3,088,040
-11.65(-4.40%)
Dec 30, 2022
260.95
265.72
258.46
264.96
2,350,108
-0.53(-0.20%)
Dec 29, 2022
271.92
274.44
264.14
265.49
3,299,979
-1.89(-0.71%)
Dec 28, 2022
272.16
273.09
262.52
267.38
2,891,304
-7.16(-2.61%)
Dec 27, 2022
292.42
293.03
273.77
274.54
3,506,059
-19.41(-6.60%)
Dec 23, 2022
302.57
303.00
288.27
293.95
2,339,209
-4.92(-1.65%)
Dec 22, 2022
312.62
316.00
291.87
298.87
3,083,952
-18.36(-5.79%)
Dec 21, 2022
302.45
317.82
290.06
317.23
3,876,068
+15.16(+5.02%)
Dec 20, 2022
302.52
310.09
293.20
302.07
2,255,016
-2.94(-0.96%)
Dec 19, 2022
308.11
312.91
301.00
305.01
2,348,530
+1.62(+0.53%)
Dec 16, 2022
309.95
313.00
299.01
303.39
4,635,977
-10.67(-3.40%)
Dec 15, 2022
324.90
334.84
312.14
314.06
3,469,114
-18.74(-5.63%)
Dec 14, 2022
325.99
338.10
324.80
332.80
2,751,919
+6.81(+2.09%)
Dec 13, 2022
331.01
333.64
320.86
325.99
2,551,300
+5.13(+1.60%)
Dec 12, 2022
315.46
323.32
312.55
320.86
2,493,130
+1.31(+0.41%)
Dec 09, 2022
314.50
326.48
312.54
319.55
2,399,665
-0.32(-0.10%)
Dec 08, 2022
319.75
324.88
315.07
319.87
2,335,404
+2.82(+0.89%)
Dec 07, 2022
309.22
317.44
300.34
317.05
3,786,255
+7.32(+2.36%)
Dec 06, 2022
332.99
335.00
304.45
309.73
5,606,011
-26.09(-7.77%)
Dec 05, 2022
334.01
339.92
326.31
335.82
3,909,787
-0.18(-0.05%)
Dec 02, 2022
310.62
338.16
309.61
336.00
5,542,150
+22.00(+7.01%)
Dec 01, 2022
322.11
322.33
312.50
314.00
2,218,568
-6.59(-2.06%)
Nov 30, 2022
306.65
320.97
305.31
320.59
4,061,862
+17.20(+5.67%)
Nov 29, 2022
312.71
315.74
303.06
303.39
2,382,099
-8.82(-2.83%)
Nov 28, 2022
316.58
323.79
309.92
312.21
2,664,408
-7.21(-2.26%)
Nov 25, 2022
315.05
323.44
310.75
319.42
1,538,849
+3.64(+1.15%)
Nov 23, 2022
318.93
324.46
314.72
315.78
2,637,658
-4.66(-1.45%)
Nov 22, 2022
309.02
321.09
303.02
320.44
2,842,907
+12.34(+4.01%)
Nov 21, 2022
308.30
310.50
297.05
308.10
2,816,055
-3.84(-1.23%)
Nov 18, 2022
315.37
322.65
307.76
311.94
10,460,658
-1.02(-0.33%)
Nov 17, 2022
299.00
314.78
294.00
312.96
3,535,758
+7.78(+2.55%)
Nov 16, 2022
299.62
312.79
297.50
305.18
3,447,050
+4.45(+1.48%)
Nov 15, 2022
309.52
313.39
299.84
300.73
3,092,867
+2.79(+0.94%)
Nov 14, 2022
299.07
306.47
285.01
297.94
4,303,041
+5.93(+2.03%)
Nov 11, 2022
308.25
319.49
291.29
292.01
5,078,364
-17.24(-5.57%)
Nov 10, 2022
295.68
312.29
288.14
309.25
4,399,168
+24.50(+8.60%)
Nov 09, 2022
278.89
295.90
278.07
284.75
3,324,761
+4.68(+1.67%)
Nov 08, 2022
274.60
282.71
271.10
280.07
2,756,946
+11.24(+4.18%)
Nov 07, 2022
282.31
283.38
262.60
268.83
3,794,141
-13.61(-4.82%)
Nov 04, 2022
303.99
305.30
271.70
282.44
4,117,304
-13.67(-4.62%)
Nov 03, 2022
287.08
302.35
286.12
296.11
2,530,867
+6.61(+2.28%)
Nov 02, 2022
300.00
289.31
289.50
3,532,796
-9.98(-3.33%)
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
.