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 (%)
Sep 28, 2012
4.500
4.510
4.050
4.140
343,441
-0.46(-10.00%)
Sep 27, 2012
4.810
4.810
4.580
4.600
303,253
-0.15(-3.16%)
Sep 26, 2012
4.790
4.880
4.680
4.750
123,288
+0.00(+0.00%)
Sep 25, 2012
4.920
4.920
4.700
4.750
256,097
-0.13(-2.66%)
Sep 24, 2012
5.090
5.170
4.660
4.880
94,113
-0.23(-4.50%)
Sep 21, 2012
5.210
5.220
5.110
5.110
117,929
-0.01(-0.20%)
Sep 20, 2012
5.050
5.210
5.050
5.120
95,061
+0.01(+0.20%)
Sep 19, 2012
5.010
5.250
4.980
5.110
162,716
+0.14(+2.82%)
Sep 18, 2012
5.010
5.140
4.952
4.970
81,052
-0.02(-0.40%)
Sep 17, 2012
5.160
5.180
4.990
4.990
118,721
-0.23(-4.41%)
Sep 14, 2012
4.930
5.240
4.930
5.220
90,495
+0.32(+6.53%)
Sep 13, 2012
4.890
5.020
4.830
4.900
99,713
+0.06(+1.24%)
Sep 12, 2012
4.680
4.850
4.600
4.840
63,747
+0.16(+3.42%)
Sep 11, 2012
4.680
4.810
4.660
4.680
50,882
+0.07(+1.52%)
Sep 10, 2012
4.550
4.870
4.550
4.610
112,476
+0.08(+1.77%)
Sep 07, 2012
5.020
5.020
4.320
4.530
537,380
-0.45(-9.04%)
Sep 06, 2012
5.330
5.330
4.950
4.980
167,908
-0.30(-5.68%)
Sep 05, 2012
4.980
5.390
4.830
5.280
208,069
+0.32(+6.45%)
Sep 04, 2012
4.980
5.100
4.830
4.960
198,640
+0.00(+0.00%)
Aug 31, 2012
4.990
4.990
4.910
4.960
62,846
+0.06(+1.22%)
Aug 30, 2012
5.370
5.370
4.890
4.900
139,341
-0.21(-4.11%)
Aug 29, 2012
5.060
5.230
5.040
5.110
90,905
+0.01(+0.20%)
Aug 27, 2012
4.980
5.190
4.928
5.100
47,894
+0.16(+3.24%)
Aug 24, 2012
4.960
5.080
4.880
4.940
94,569
-0.03(-0.60%)
Aug 23, 2012
4.990
5.090
4.880
4.970
53,045
-0.03(-0.60%)
Aug 22, 2012
5.050
5.125
4.990
5.000
69,457
-0.14(-2.72%)
Aug 21, 2012
5.250
5.360
5.000
5.140
95,639
-0.09(-1.72%)
Aug 20, 2012
5.320
5.320
5.030
5.230
38,994
-0.03(-0.57%)
Aug 17, 2012
5.100
5.330
5.070
5.260
96,441
+0.20(+3.95%)
Aug 16, 2012
5.040
5.180
5.000
5.060
35,047
+0.02(+0.40%)
Aug 15, 2012
5.170
5.210
4.660
5.040
153,492
-0.13(-2.51%)
Aug 14, 2012
5.070
5.320
5.060
5.170
128,618
+0.10(+1.97%)
Aug 13, 2012
5.650
5.720
5.010
5.070
144,988
-0.56(-9.95%)
Aug 10, 2012
5.580
5.861
5.552
5.630
90,773
+0.07(+1.26%)
Aug 09, 2012
5.430
5.750
5.190
5.560
211,136
+0.49(+9.66%)
Aug 08, 2012
6.590
6.590
4.810
5.070
632,941
-1.60(-23.99%)
Aug 07, 2012
6.250
6.890
6.220
6.670
194,500
+0.34(+5.37%)
Aug 06, 2012
6.020
6.330
5.988
6.330
28,803
+0.30(+4.98%)
Aug 03, 2012
5.890
6.060
5.650
6.030
26,806
+0.25(+4.33%)
Aug 02, 2012
5.630
5.890
5.612
5.780
23,886
+0.14(+2.48%)
Aug 01, 2012
5.870
6.115
5.630
5.640
30,396
-0.17(-2.93%)
Jul 31, 2012
5.910
5.910
5.630
5.810
65,924
-0.09(-1.53%)
Jul 30, 2012
5.890
6.230
5.760
5.900
72,086
+0.06(+1.03%)
Jul 27, 2012
5.930
5.930
5.770
5.840
21,277
-0.03(-0.51%)
Jul 26, 2012
5.810
5.920
5.640
5.870
96,830
+0.11(+1.91%)
Jul 25, 2012
5.870
6.010
5.650
5.760
63,357
-0.07(-1.20%)
Jul 24, 2012
6.230
6.250
5.760
5.830
74,019
-0.38(-6.12%)
Jul 23, 2012
6.030
6.250
6.030
6.210
41,541
+0.11(+1.80%)
Jul 20, 2012
5.960
6.330
5.950
6.100
144,240
+0.22(+3.74%)
Jul 19, 2012
6.070
6.070
5.747
5.880
94,305
-0.09(-1.51%)
Jul 18, 2012
5.660
5.990
5.630
5.970
49,104
+0.32(+5.66%)
Jul 17, 2012
5.760
5.790
5.600
5.650
46,463
-0.02(-0.35%)
Jul 16, 2012
6.280
6.369
5.660
5.670
52,872
-0.37(-6.13%)
Jul 13, 2012
5.500
6.120
5.500
6.040
154,374
+0.55(+10.02%)
Jul 12, 2012
5.700
5.950
5.400
5.490
134,577
-0.25(-4.36%)
Jul 11, 2012
5.810
6.020
5.620
5.740
103,977
-0.07(-1.20%)
Jul 10, 2012
6.320
6.335
5.770
5.810
81,322
-0.39(-6.29%)
Jul 09, 2012
6.220
6.430
6.150
6.200
97,241
-0.04(-0.64%)
Jul 06, 2012
6.340
6.340
5.970
6.240
89,820
+0.05(+0.81%)
Jul 05, 2012
6.150
6.360
6.080
6.190
51,980
+0.00(+0.00%)
Jul 03, 2012
5.770
6.270
5.770
6.190
56,505
+0.00(+0.00%)
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
.