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
+8.14 (+7.67%)
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 (%)
Oct 31, 2016
1.070
1.075
0.9800
1.000
983,534
-0.07(-6.54%)
Oct 28, 2016
1.090
1.120
1.030
1.070
916,759
-0.02(-1.83%)
Oct 27, 2016
1.050
1.090
1.020
1.090
646,787
+0.03(+2.83%)
Oct 26, 2016
1.120
1.120
1.030
1.060
804,642
-0.05(-4.50%)
Oct 25, 2016
1.130
1.170
1.100
1.110
625,860
-0.03(-2.63%)
Oct 24, 2016
1.220
1.220
1.130
1.140
909,988
-0.02(-1.72%)
Oct 21, 2016
1.170
1.220
1.150
1.160
756,733
+0.01(+0.87%)
Oct 20, 2016
1.140
1.200
1.100
1.150
609,726
+0.03(+2.68%)
Oct 19, 2016
1.130
1.130
1.110
1.120
472,978
-0.01(-0.88%)
Oct 18, 2016
1.150
1.180
1.130
1.130
694,516
-0.02(-1.74%)
Oct 17, 2016
1.160
1.160
1.130
1.150
517,418
+0.01(+0.88%)
Oct 14, 2016
1.120
1.160
1.090
1.140
1,286,588
+0.04(+3.64%)
Oct 13, 2016
1.100
1.110
1.070
1.100
294,361
+0.01(+0.92%)
Oct 12, 2016
1.100
1.100
1.020
1.090
659,948
+0.02(+1.87%)
Oct 11, 2016
1.020
1.140
1.020
1.070
1,017,183
+0.01(+0.94%)
Oct 10, 2016
1.190
1.190
1.040
1.060
1,628,526
-0.10(-8.62%)
Oct 07, 2016
1.220
1.220
1.160
1.160
990,928
-0.05(-4.13%)
Oct 06, 2016
1.200
1.220
1.190
1.210
668,125
+0.02(+1.68%)
Oct 05, 2016
1.190
1.220
1.180
1.190
654,081
-0.01(-0.83%)
Oct 04, 2016
1.200
1.220
1.180
1.200
784,957
+0.01(+0.84%)
Oct 03, 2016
1.190
1.200
1.190
1.190
602,007
+0.01(+0.85%)
Sep 30, 2016
1.200
1.200
1.170
1.180
526,726
-0.02(-1.67%)
Sep 29, 2016
1.200
1.250
1.190
1.200
2,276,501
+0.01(+0.84%)
Sep 28, 2016
1.210
1.210
1.190
1.190
843,850
-0.01(-0.83%)
Sep 27, 2016
1.200
1.230
1.180
1.200
1,146,968
+0.00(+0.00%)
Sep 26, 2016
1.220
1.250
1.190
1.200
1,774,610
+0.00(+0.00%)
Sep 23, 2016
1.170
1.260
1.160
1.200
8,098,731
-0.47(-28.14%)
Sep 22, 2016
1.500
1.720
1.500
1.670
408,300
+0.19(+12.84%)
Sep 21, 2016
1.420
1.490
1.370
1.480
433,424
+0.08(+5.71%)
Sep 20, 2016
1.520
1.520
1.400
1.400
254,635
-0.08(-5.41%)
Sep 19, 2016
1.470
1.530
1.460
1.480
308,113
+0.04(+2.78%)
Sep 16, 2016
1.660
1.660
1.280
1.440
1,083,120
-0.23(-13.77%)
Sep 15, 2016
1.680
1.740
1.660
1.670
309,205
-0.03(-1.76%)
Sep 14, 2016
1.860
1.860
1.680
1.700
300,850
-0.05(-2.86%)
Sep 13, 2016
1.800
1.810
1.750
1.750
158,538
-0.05(-2.78%)
Sep 12, 2016
1.810
1.810
1.750
1.800
193,095
+0.00(+0.00%)
Sep 09, 2016
1.810
1.820
1.775
1.800
145,691
+0.00(+0.00%)
Sep 08, 2016
1.820
1.830
1.780
1.800
231,466
-0.02(-1.10%)
Sep 07, 2016
1.820
1.860
1.810
1.820
130,150
-0.03(-1.62%)
Sep 06, 2016
1.810
1.860
1.810
1.850
245,768
+0.03(+1.65%)
Sep 02, 2016
1.830
1.820
1.820
1.820
85,000
+0.00(+0.00%)
Sep 01, 2016
1.830
1.830
1.790
1.820
212,417
+0.00(+0.00%)
Aug 31, 2016
1.850
1.850
1.800
1.820
103,560
-0.02(-1.09%)
Aug 30, 2016
1.860
1.860
1.800
1.840
167,582
+0.00(+0.00%)
Aug 29, 2016
1.800
1.860
1.800
1.840
136,935
+0.03(+1.66%)
Aug 26, 2016
1.840
1.870
1.800
1.810
146,402
-0.03(-1.63%)
Aug 25, 2016
1.830
1.873
1.830
1.840
121,147
-0.03(-1.60%)
Aug 24, 2016
1.920
1.960
1.850
1.870
179,109
-0.05(-2.60%)
Aug 23, 2016
1.890
1.930
1.880
1.920
167,512
+0.02(+1.05%)
Aug 22, 2016
1.940
1.940
1.870
1.900
142,980
-0.05(-2.56%)
Aug 19, 2016
1.880
1.990
1.850
1.950
349,857
+0.06(+3.17%)
Aug 18, 2016
1.840
1.900
1.810
1.890
243,805
+0.06(+3.28%)
Aug 17, 2016
1.840
1.850
1.810
1.830
185,893
+0.01(+0.55%)
Aug 16, 2016
1.780
1.890
1.780
1.820
171,035
-0.07(-3.70%)
Aug 15, 2016
1.810
1.890
1.810
1.890
283,946
+0.11(+6.18%)
Aug 12, 2016
1.770
1.800
1.750
1.780
254,340
+0.00(+0.00%)
Aug 11, 2016
1.820
1.875
1.780
1.780
248,079
-0.05(-2.73%)
Aug 10, 2016
1.950
2.000
1.830
1.830
530,369
-0.15(-7.58%)
Aug 09, 2016
1.940
2.000
1.930
1.980
223,963
+0.05(+2.86%)
Aug 08, 2016
1.880
1.947
1.880
1.925
402,986
+0.04(+1.85%)
Aug 05, 2016
1.810
1.890
1.810
1.890
318,708
+0.09(+5.00%)
Aug 04, 2016
1.800
1.830
1.770
1.800
206,107
+0.01(+0.56%)
Aug 03, 2016
1.770
1.950
1.750
1.790
290,765
+0.00(+0.00%)
Aug 02, 2016
1.810
1.820
1.780
1.790
231,602
-0.02(-1.10%)
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
.