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
)
115.08
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2014
10.66
10.91
10.12
10.30
263,370
-0.19(-1.81%)
Jul 30, 2014
10.39
10.52
10.03
10.49
316,929
+0.19(+1.84%)
Jul 29, 2014
10.58
10.71
10.27
10.30
256,362
-0.26(-2.46%)
Jul 28, 2014
10.98
10.98
9.940
10.56
883,653
-0.87(-7.61%)
Jul 25, 2014
11.53
11.60
11.27
11.43
241,860
-0.18(-1.55%)
Jul 24, 2014
11.25
12.19
11.17
11.61
617,168
+0.27(+2.38%)
Jul 23, 2014
11.50
11.51
10.93
11.34
641,222
-0.25(-2.16%)
Jul 22, 2014
11.01
11.71
10.87
11.59
676,273
+0.23(+2.02%)
Jul 21, 2014
9.640
11.38
9.610
11.36
1,421,356
+1.66(+17.11%)
Jul 18, 2014
9.210
9.890
9.100
9.700
547,960
+0.48(+5.21%)
Jul 17, 2014
9.320
9.590
9.170
9.220
277,398
-0.19(-2.02%)
Jul 16, 2014
9.610
9.740
9.383
9.410
232,163
-0.13(-1.36%)
Jul 15, 2014
9.690
9.880
9.510
9.540
282,858
-0.15(-1.55%)
Jul 14, 2014
9.490
9.790
9.260
9.690
388,292
+0.35(+3.75%)
Jul 11, 2014
9.190
9.500
9.060
9.340
441,427
+0.17(+1.85%)
Jul 10, 2014
9.000
9.490
8.930
9.170
527,432
-0.09(-0.97%)
Jul 09, 2014
9.160
9.340
9.080
9.260
311,998
+0.10(+1.09%)
Jul 08, 2014
9.340
9.380
8.800
9.160
521,453
-0.09(-0.97%)
Jul 07, 2014
9.500
9.960
9.220
9.250
984,139
-0.11(-1.18%)
Jul 03, 2014
9.100
9.360
9.360
9.360
383,800
+0.29(+3.20%)
Jul 02, 2014
9.250
9.350
8.800
9.070
784,501
+0.07(+0.78%)
Jul 01, 2014
8.490
9.050
8.490
9.000
558,239
+0.45(+5.26%)
Jun 30, 2014
8.520
8.790
8.460
8.550
135,248
+0.06(+0.71%)
Jun 27, 2014
8.490
8.710
8.400
8.490
397,168
-0.01(-0.12%)
Jun 26, 2014
8.490
8.650
8.420
8.500
150,687
-0.01(-0.12%)
Jun 25, 2014
8.300
8.520
8.300
8.510
198,635
+0.13(+1.55%)
Jun 24, 2014
8.500
8.670
8.210
8.380
291,786
-0.10(-1.18%)
Jun 23, 2014
8.490
8.700
8.410
8.480
196,337
+0.01(+0.12%)
Jun 20, 2014
8.720
8.790
8.415
8.470
256,987
-0.19(-2.19%)
Jun 19, 2014
8.810
8.840
8.500
8.660
229,379
-0.14(-1.59%)
Jun 18, 2014
8.750
8.940
8.700
8.800
304,928
+0.14(+1.62%)
Jun 17, 2014
8.600
8.900
8.500
8.660
289,585
+0.09(+1.05%)
Jun 16, 2014
8.380
8.670
8.340
8.570
232,266
+0.14(+1.66%)
Jun 13, 2014
8.430
8.610
8.250
8.430
190,563
+0.04(+0.48%)
Jun 12, 2014
8.450
8.640
8.330
8.390
208,847
-0.05(-0.59%)
Jun 11, 2014
8.570
8.690
8.370
8.440
186,831
-0.17(-1.97%)
Jun 10, 2014
8.890
8.930
8.510
8.610
193,695
-0.17(-1.94%)
Jun 06, 2014
8.900
8.990
8.710
8.780
168,975
-0.09(-1.01%)
Jun 05, 2014
8.510
8.900
8.400
8.870
267,800
+0.28(+3.26%)
Jun 04, 2014
8.340
8.620
8.210
8.590
430,873
+0.21(+2.51%)
Jun 03, 2014
8.400
8.460
8.145
8.380
506,564
-0.05(-0.59%)
Jun 02, 2014
8.430
8.551
8.290
8.430
196,135
-0.02(-0.24%)
May 30, 2014
8.450
8.500
8.270
8.450
431,114
+0.02(+0.24%)
May 29, 2014
8.380
8.505
8.290
8.430
219,047
+0.01(+0.12%)
May 28, 2014
8.460
8.566
8.360
8.420
296,316
-0.10(-1.17%)
May 27, 2014
8.830
8.990
8.480
8.520
1,423,569
-0.23(-2.63%)
May 23, 2014
8.610
8.750
8.750
8.750
440,900
+0.06(+0.69%)
May 22, 2014
8.550
8.830
8.520
8.690
346,746
+0.15(+1.76%)
May 21, 2014
8.140
8.540
8.140
8.540
253,262
+0.46(+5.69%)
May 20, 2014
8.220
8.370
7.990
8.080
251,856
-0.16(-2.00%)
May 19, 2014
8.370
8.460
8.090
8.245
213,369
-0.15(-1.73%)
May 16, 2014
7.990
8.490
7.990
8.390
343,355
+0.30(+3.71%)
May 15, 2014
8.150
8.340
7.910
8.090
219,424
-0.12(-1.46%)
May 14, 2014
8.350
8.490
8.200
8.210
160,053
-0.15(-1.79%)
May 13, 2014
8.450
8.730
8.190
8.360
351,903
-0.08(-0.95%)
May 12, 2014
8.020
8.850
8.020
8.440
650,960
+0.42(+5.24%)
May 09, 2014
7.830
8.060
7.515
8.020
294,447
+0.12(+1.52%)
May 08, 2014
7.610
7.990
7.610
7.900
401,759
+0.10(+1.28%)
May 07, 2014
7.340
7.980
7.330
7.800
549,632
+0.85(+12.23%)
May 06, 2014
7.180
7.370
6.940
6.950
516,092
-0.32(-4.40%)
May 05, 2014
7.190
7.410
7.180
7.270
134,795
-0.03(-0.41%)
May 02, 2014
7.490
7.490
7.260
7.300
180,332
-0.14(-1.88%)
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
.