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
)
111.13
-1.23 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 29, 2016
2.330
2.440
2.320
2.430
364,140
+0.12(+5.19%)
Jan 28, 2016
2.340
2.460
2.260
2.310
417,061
+0.05(+2.21%)
Jan 27, 2016
2.310
2.404
2.230
2.260
344,691
-0.08(-3.42%)
Jan 26, 2016
2.350
2.410
2.210
2.340
298,246
+0.03(+1.30%)
Jan 25, 2016
2.430
2.500
2.250
2.310
530,747
-0.05(-2.12%)
Jan 22, 2016
2.550
2.600
2.310
2.360
578,234
-0.10(-4.07%)
Jan 21, 2016
2.100
2.550
2.038
2.460
1,016,379
+0.42(+20.59%)
Jan 20, 2016
2.100
2.134
1.970
2.040
1,019,600
-0.15(-6.85%)
Jan 19, 2016
2.270
2.350
2.070
2.190
884,911
+0.00(+0.00%)
Jan 15, 2016
2.250
2.190
2.190
2.190
1,084,800
-0.16(-6.81%)
Jan 14, 2016
2.490
2.490
2.250
2.350
811,772
-0.15(-6.00%)
Jan 13, 2016
2.680
2.865
2.420
2.500
610,299
-0.21(-7.75%)
Jan 12, 2016
2.830
2.920
2.420
2.710
1,159,195
-0.09(-3.21%)
Jan 11, 2016
3.000
3.050
2.730
2.800
908,797
-0.19(-6.35%)
Jan 08, 2016
3.100
3.170
2.900
2.990
997,386
-0.01(-0.33%)
Jan 07, 2016
3.020
3.158
2.935
3.000
1,007,345
-0.16(-5.06%)
Jan 06, 2016
3.300
3.350
3.080
3.160
748,880
-0.19(-5.67%)
Jan 05, 2016
3.630
3.730
3.350
3.350
1,152,681
-0.14(-4.01%)
Jan 04, 2016
3.430
3.560
3.190
3.490
750,162
-0.02(-0.57%)
Dec 31, 2015
3.510
3.510
3.510
3.510
618,200
+0.01(+0.29%)
Dec 30, 2015
3.540
3.720
3.450
3.500
978,176
+0.04(+1.16%)
Dec 29, 2015
3.660
3.830
3.400
3.460
882,397
-0.13(-3.62%)
Dec 28, 2015
3.580
3.610
3.370
3.590
769,288
-0.03(-0.83%)
Dec 24, 2015
3.660
3.620
3.620
3.620
530,600
-0.06(-1.63%)
Dec 23, 2015
3.640
3.860
3.500
3.680
1,401,893
+0.14(+3.95%)
Dec 22, 2015
3.650
3.980
3.440
3.540
2,483,698
-0.05(-1.39%)
Dec 21, 2015
3.200
3.720
3.100
3.590
2,602,719
+0.58(+19.27%)
Dec 18, 2015
3.250
3.556
2.970
3.010
3,739,225
-0.15(-4.75%)
Dec 17, 2015
3.540
3.670
3.150
3.160
3,035,346
-0.18(-5.39%)
Dec 16, 2015
2.900
4.500
2.890
3.340
9,970,777
+0.93(+38.59%)
Dec 15, 2015
2.250
2.530
2.210
2.410
1,389,980
+0.18(+8.07%)
Dec 14, 2015
2.130
2.270
2.020
2.230
850,378
+0.13(+6.19%)
Dec 11, 2015
2.130
2.160
2.050
2.100
358,080
-0.05(-2.33%)
Dec 10, 2015
2.230
2.230
2.010
2.150
647,748
-0.07(-3.15%)
Dec 09, 2015
2.090
2.270
2.050
2.220
721,375
+0.12(+5.46%)
Dec 08, 2015
2.200
2.300
2.040
2.105
836,460
-0.15(-6.86%)
Dec 07, 2015
2.100
2.290
2.020
2.260
1,136,537
+0.18(+8.65%)
Dec 04, 2015
2.110
2.220
2.010
2.080
715,363
-0.05(-2.35%)
Dec 03, 2015
2.050
2.210
2.012
2.130
1,207,052
+0.11(+5.45%)
Dec 02, 2015
1.900
2.070
1.850
2.020
835,626
+0.13(+6.88%)
Dec 01, 2015
1.670
1.970
1.670
1.890
996,884
+0.22(+13.17%)
Nov 30, 2015
1.800
1.810
1.660
1.670
1,140,428
-0.10(-5.65%)
Nov 27, 2015
1.760
1.790
1.740
1.770
127,439
+0.02(+1.14%)
Nov 25, 2015
1.730
1.750
1.750
1.750
637,900
+0.02(+1.16%)
Nov 24, 2015
1.690
1.790
1.665
1.730
603,226
+0.04(+2.37%)
Nov 23, 2015
1.710
1.770
1.680
1.690
458,797
-0.02(-1.17%)
Nov 20, 2015
1.710
1.740
1.631
1.710
722,491
-0.02(-0.87%)
Nov 19, 2015
1.870
1.900
1.700
1.725
1,035,450
-0.17(-9.21%)
Nov 18, 2015
1.950
1.980
1.860
1.900
813,578
+0.01(+0.53%)
Nov 17, 2015
2.180
2.200
1.850
1.890
1,162,319
-0.23(-10.85%)
Nov 16, 2015
1.880
2.130
1.880
2.120
1,009,754
+0.24(+12.77%)
Nov 13, 2015
1.840
1.930
1.840
1.880
526,928
+0.02(+1.35%)
Nov 12, 2015
1.830
1.930
1.820
1.855
788,252
-0.02(-0.80%)
Nov 11, 2015
1.930
1.940
1.850
1.870
897,635
-0.05(-2.60%)
Nov 10, 2015
2.130
2.130
1.820
1.920
1,977,744
-0.18(-8.57%)
Nov 09, 2015
2.160
2.180
2.080
2.100
1,371,768
-0.09(-4.11%)
Nov 06, 2015
2.270
2.270
2.060
2.190
2,836,811
-0.11(-4.78%)
Nov 05, 2015
2.400
2.440
2.201
2.300
2,498,718
-0.03(-1.29%)
Nov 04, 2015
2.270
2.450
2.170
2.330
7,295,378
-1.39(-37.37%)
Nov 03, 2015
3.490
3.760
3.380
3.720
1,526,400
+0.23(+6.59%)
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
.