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
)
114.92
-0.01 (-0.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024
115.86
118.80
113.40
114.92
2,554,920
-0.16(-0.13%)
May 06, 2024
114.28
117.50
114.00
115.08
2,757,838
+0.88(+0.77%)
May 03, 2024
110.52
117.26
110.52
114.20
6,067,195
+8.14(+7.67%)
May 02, 2024
107.37
107.81
102.34
106.06
4,240,581
+0.90(+0.86%)
May 01, 2024
109.05
110.95
105.06
105.16
4,363,065
-3.60(-3.31%)
Apr 30, 2024
111.25
111.94
108.69
108.76
2,767,702
-5.09(-4.47%)
Apr 29, 2024
113.64
115.75
111.13
113.85
3,117,223
+1.92(+1.72%)
Apr 26, 2024
111.36
115.47
109.55
111.93
5,827,302
+4.10(+3.80%)
Apr 25, 2024
105.57
108.55
98.40
107.83
7,486,990
+0.66(+0.62%)
Apr 24, 2024
112.60
118.24
105.93
107.17
10,883,854
-6.31(-5.56%)
Apr 23, 2024
109.93
116.10
109.65
113.48
6,395,018
+2.95(+2.67%)
Apr 22, 2024
107.22
110.90
105.61
110.53
3,556,780
+4.05(+3.80%)
Apr 19, 2024
109.36
109.85
105.96
106.48
3,460,207
-2.69(-2.46%)
Apr 18, 2024
111.00
113.25
106.82
109.17
3,174,170
-2.88(-2.57%)
Apr 17, 2024
111.80
114.38
108.56
112.05
3,624,101
+1.58(+1.43%)
Apr 16, 2024
111.82
112.28
108.70
110.47
2,932,191
-2.00(-1.78%)
Apr 15, 2024
116.52
117.50
111.80
112.47
2,783,787
-4.55(-3.89%)
Apr 12, 2024
121.70
123.42
116.34
117.02
2,915,405
-4.68(-3.85%)
Apr 11, 2024
122.20
124.80
117.69
121.70
3,179,845
+2.10(+1.76%)
Apr 10, 2024
116.15
120.03
113.00
119.60
5,004,557
-2.38(-1.95%)
Apr 09, 2024
115.33
122.03
115.33
121.98
3,446,738
+6.74(+5.85%)
Apr 08, 2024
112.79
116.45
112.36
115.24
2,623,434
+2.97(+2.65%)
Apr 05, 2024
113.58
117.58
112.25
112.27
6,284,329
-8.51(-7.05%)
Apr 04, 2024
120.59
127.67
120.00
120.78
5,140,374
+2.18(+1.84%)
Apr 03, 2024
112.06
118.66
111.17
118.60
2,915,883
+5.05(+4.45%)
Apr 02, 2024
115.45
115.80
112.38
113.55
2,507,701
-4.74(-4.01%)
Apr 01, 2024
121.33
123.14
117.52
118.29
2,084,017
-2.69(-2.22%)
Mar 28, 2024
119.70
120.32
120.28
120.98
2,968,704
+1.18(+0.98%)
Mar 27, 2024
110.70
120.08
110.70
119.80
4,946,228
+10.45(+9.56%)
Mar 26, 2024
112.73
113.45
109.25
109.35
2,552,019
-1.70(-1.53%)
Mar 25, 2024
114.01
116.31
110.94
111.05
2,799,256
-3.56(-3.11%)
Mar 22, 2024
114.65
115.23
112.40
114.61
2,236,829
-0.77(-0.67%)
Mar 21, 2024
114.63
118.56
114.06
115.38
3,258,830
+1.68(+1.48%)
Mar 20, 2024
109.37
115.35
108.22
113.70
3,426,634
+4.54(+4.16%)
Mar 19, 2024
109.35
111.06
108.30
109.16
2,405,758
-2.03(-1.83%)
Mar 18, 2024
108.85
112.85
106.49
111.19
3,416,417
+3.46(+3.21%)
Mar 15, 2024
109.08
110.88
106.52
107.73
4,748,533
-2.68(-2.43%)
Mar 14, 2024
116.59
117.70
109.31
110.41
4,210,725
-7.76(-6.57%)
Mar 13, 2024
119.10
121.63
116.34
118.17
4,054,307
-2.83(-2.34%)
Mar 12, 2024
127.46
127.93
119.05
121.00
4,502,995
-7.69(-5.98%)
Mar 11, 2024
130.28
133.66
128.21
128.69
2,534,306
-1.59(-1.22%)
Mar 08, 2024
132.00
135.40
129.38
130.28
3,280,433
+0.59(+0.45%)
Mar 07, 2024
127.07
131.20
126.02
129.69
2,709,729
+4.33(+3.45%)
Mar 06, 2024
127.32
129.76
121.20
125.36
2,858,203
+0.27(+0.22%)
Mar 05, 2024
122.14
126.42
120.36
125.09
3,074,361
+1.12(+0.90%)
Mar 04, 2024
130.35
131.09
123.07
123.97
2,790,454
-5.69(-4.39%)
Mar 01, 2024
127.33
130.92
123.43
129.66
2,643,732
+2.65(+2.09%)
Feb 29, 2024
123.69
129.66
123.08
127.01
5,265,872
+7.91(+6.64%)
Feb 28, 2024
121.00
122.10
118.08
119.10
2,894,774
-2.01(-1.66%)
Feb 27, 2024
121.74
122.43
119.03
121.11
2,676,365
+1.27(+1.06%)
Feb 26, 2024
118.75
122.44
117.82
119.84
2,594,627
+1.65(+1.40%)
Feb 23, 2024
123.36
124.20
117.77
118.19
3,660,339
-5.25(-4.25%)
Feb 22, 2024
128.15
128.48
122.73
123.44
4,003,815
-2.80(-2.22%)
Feb 21, 2024
122.43
126.61
120.55
126.24
4,152,927
-1.31(-1.03%)
Feb 20, 2024
129.60
131.80
125.71
127.55
4,038,603
-4.32(-3.28%)
Feb 16, 2024
134.49
137.50
131.79
131.87
3,223,484
-4.52(-3.31%)
Feb 15, 2024
135.39
138.21
133.28
136.39
5,220,593
+4.77(+3.62%)
Feb 14, 2024
126.61
131.79
124.40
131.62
4,042,872
+8.06(+6.52%)
Feb 13, 2024
119.93
125.45
119.20
123.56
6,103,641
-5.34(-4.14%)
Feb 12, 2024
123.50
132.88
122.80
128.90
6,849,086
+6.43(+5.25%)
Feb 09, 2024
117.85
124.55
117.30
122.47
5,449,173
+5.59(+4.78%)
Feb 08, 2024
117.85
120.98
114.34
116.88
7,178,043
-0.63(-0.54%)
Feb 07, 2024
119.54
124.10
114.70
117.51
16,847,500
+17.00(+16.91%)
Feb 06, 2024
97.15
101.10
95.60
100.51
7,292,208
+2.71(+2.77%)
Feb 05, 2024
98.81
99.05
93.52
97.80
6,685,421
-3.96(-3.89%)
Feb 02, 2024
102.97
102.97
98.88
101.76
4,307,914
-3.68(-3.49%)
Feb 01, 2024
106.59
109.91
102.76
105.44
3,995,483
+1.31(+1.26%)
Jan 31, 2024
105.46
111.93
104.05
104.13
5,022,679
-2.22(-2.09%)
Jan 30, 2024
107.74
110.96
106.26
106.35
3,029,307
-2.82(-2.58%)
Jan 29, 2024
105.23
109.44
103.44
109.17
3,228,357
+3.80(+3.61%)
Jan 26, 2024
107.70
109.45
104.97
105.37
2,581,922
-1.46(-1.37%)
Jan 25, 2024
109.18
110.10
103.72
106.83
3,885,547
-1.24(-1.15%)
Jan 24, 2024
114.38
114.64
108.05
108.07
3,901,855
-3.25(-2.92%)
Jan 23, 2024
113.25
115.16
108.52
111.32
4,972,154
+4.17(+3.89%)
Jan 22, 2024
106.73
115.08
105.74
107.15
5,931,546
+3.56(+3.44%)
Jan 19, 2024
106.25
106.75
101.57
103.59
6,131,636
-3.07(-2.88%)
Jan 18, 2024
107.22
107.44
103.69
106.66
2,905,566
+1.11(+1.05%)
Jan 17, 2024
105.51
107.10
103.87
105.55
4,012,639
-3.20(-2.94%)
Jan 16, 2024
109.78
109.92
107.30
108.75
3,914,831
-1.47(-1.33%)
Jan 12, 2024
115.00
117.23
109.68
110.22
3,759,039
-4.05(-3.54%)
Jan 11, 2024
116.18
116.18
110.91
114.27
4,054,274
-3.27(-2.78%)
Jan 10, 2024
117.01
117.64
114.01
117.54
2,767,820
+0.48(+0.41%)
Jan 09, 2024
114.22
118.21
113.12
117.06
2,788,050
+1.06(+0.91%)
Jan 08, 2024
119.44
119.65
115.40
116.00
4,652,335
+0.61(+0.53%)
Jan 05, 2024
115.18
119.87
114.52
115.39
4,184,942
-2.68(-2.27%)
Jan 04, 2024
120.22
121.52
117.59
118.07
3,925,589
-4.56(-3.72%)
Jan 03, 2024
126.82
127.30
119.52
122.63
6,020,508
-8.61(-6.56%)
Jan 02, 2024
130.66
135.65
128.67
131.24
3,037,378
-0.90(-0.68%)
Dec 29, 2023
134.22
135.95
131.89
132.14
2,818,054
-2.65(-1.97%)
Dec 28, 2023
134.96
137.19
133.45
134.79
2,662,189
-0.84(-0.62%)
Dec 27, 2023
138.03
138.35
134.84
135.63
3,747,788
-1.71(-1.25%)
Dec 26, 2023
134.56
139.65
133.96
137.34
3,622,972
+3.35(+2.50%)
Dec 22, 2023
135.87
137.08
132.04
133.99
4,146,216
+0.13(+0.10%)
Dec 21, 2023
130.87
134.60
129.39
133.86
4,960,810
+5.86(+4.58%)
Dec 20, 2023
134.60
136.05
127.87
128.00
7,115,682
-7.32(-5.41%)
Dec 19, 2023
126.56
136.20
125.50
135.32
10,564,679
+11.29(+9.10%)
Dec 18, 2023
121.32
126.00
120.78
124.03
5,775,334
+0.11(+0.09%)
Dec 15, 2023
125.82
126.20
120.72
123.92
17,203,178
+3.70(+3.08%)
Dec 14, 2023
113.82
123.84
113.52
120.22
14,488,114
+12.61(+11.72%)
Dec 13, 2023
95.80
108.28
95.20
107.61
7,276,131
+7.79(+7.80%)
Dec 12, 2023
102.61
102.64
96.69
99.82
5,666,375
-3.73(-3.60%)
Dec 11, 2023
100.61
105.24
100.14
103.55
3,795,569
+0.54(+0.52%)
Dec 08, 2023
107.38
108.46
101.64
103.01
4,408,913
-4.16(-3.88%)
Dec 07, 2023
107.98
108.88
106.30
107.17
2,563,614
+0.40(+0.37%)
Dec 06, 2023
111.00
111.19
106.50
106.77
4,145,049
-3.23(-2.94%)
Dec 05, 2023
107.86
111.75
106.97
110.00
4,453,271
+1.13(+1.04%)
Dec 04, 2023
106.50
110.33
106.50
108.87
4,843,511
+2.35(+2.21%)
Dec 01, 2023
100.17
106.74
98.88
106.52
4,326,064
+5.50(+5.44%)
Nov 30, 2023
102.08
102.08
98.60
101.02
4,923,981
+0.06(+0.06%)
Nov 29, 2023
101.47
103.07
99.60
100.96
3,165,786
+1.86(+1.88%)
Nov 28, 2023
97.11
100.99
95.65
99.10
3,759,876
+1.30(+1.33%)
Nov 27, 2023
99.00
99.91
96.73
97.80
3,808,765
-2.42(-2.41%)
Nov 24, 2023
99.85
101.00
97.57
100.22
1,913,448
+0.02(+0.02%)
Nov 22, 2023
99.32
101.86
98.41
100.20
4,069,753
+1.88(+1.91%)
Nov 21, 2023
98.12
98.83
96.68
98.32
4,489,007
-0.18(-0.18%)
Nov 20, 2023
93.55
98.78
91.64
98.50
6,097,565
+5.64(+6.07%)
Nov 17, 2023
91.80
92.96
88.55
92.86
3,693,197
+2.19(+2.42%)
Nov 16, 2023
92.24
93.97
88.80
90.67
4,312,165
-2.14(-2.31%)
Nov 15, 2023
92.90
98.42
91.98
92.81
8,195,088
+1.42(+1.55%)
Nov 14, 2023
83.00
91.67
83.00
91.39
9,396,488
+12.84(+16.35%)
Nov 13, 2023
77.19
79.14
75.99
78.55
2,919,332
+0.57(+0.73%)
Nov 10, 2023
75.02
78.02
73.49
77.98
3,828,702
+2.42(+3.20%)
Nov 09, 2023
77.47
78.85
75.36
75.56
3,960,455
-1.34(-1.74%)
Nov 08, 2023
78.83
79.23
76.80
76.90
3,845,968
-1.93(-2.45%)
Nov 07, 2023
78.08
79.29
76.52
78.83
3,912,339
+0.65(+0.83%)
Nov 06, 2023
81.45
82.22
76.25
78.18
4,798,091
-2.63(-3.25%)
Nov 03, 2023
81.61
83.54
79.00
80.81
6,112,976
+1.89(+2.39%)
Nov 02, 2023
76.89
82.44
76.17
78.92
8,324,673
+2.19(+2.85%)
Nov 01, 2023
79.21
79.59
74.70
76.73
8,023,987
-2.85(-3.58%)
Oct 31, 2023
79.19
80.79
78.19
79.58
5,807,567
+0.92(+1.17%)
Oct 30, 2023
82.10
84.56
76.06
78.66
10,783,720
-3.43(-4.18%)
Oct 27, 2023
82.19
84.85
79.55
82.09
19,392,268
-14.09(-14.65%)
Oct 26, 2023
94.61
99.33
93.04
96.18
7,723,539
+1.83(+1.94%)
Oct 25, 2023
94.05
95.35
90.60
94.35
5,179,130
-0.49(-0.52%)
Oct 24, 2023
96.34
97.45
94.24
94.84
5,087,719
-1.45(-1.51%)
Oct 23, 2023
98.00
100.17
95.62
96.29
6,267,226
-2.60(-2.63%)
Oct 20, 2023
99.56
103.98
97.27
98.89
14,489,467
-17.01(-14.68%)
Oct 19, 2023
121.76
122.67
115.56
115.90
6,478,810
-7.94(-6.41%)
Oct 18, 2023
128.00
128.18
122.89
123.84
3,431,289
-5.40(-4.18%)
Oct 17, 2023
125.24
132.16
124.52
129.24
3,754,532
+2.13(+1.68%)
Oct 16, 2023
121.30
128.23
122.29
127.11
3,110,056
+3.30(+2.67%)
Oct 13, 2023
123.87
125.80
121.88
123.81
2,803,927
-0.77(-0.62%)
Oct 12, 2023
127.46
127.81
122.85
124.58
3,259,377
-4.03(-3.13%)
Oct 11, 2023
127.36
131.91
126.20
128.61
4,130,630
+2.86(+2.27%)
Oct 10, 2023
119.83
127.92
119.21
125.75
5,106,395
+6.00(+5.01%)
Oct 09, 2023
117.30
120.23
116.27
119.75
2,907,273
+0.59(+0.50%)
Oct 06, 2023
113.98
119.67
112.50
119.16
3,385,273
+3.15(+2.72%)
Oct 05, 2023
116.99
117.75
112.42
116.01
3,476,755
-1.17(-1.00%)
Oct 04, 2023
114.76
120.06
112.90
117.18
5,024,315
+2.96(+2.59%)
Oct 03, 2023
115.00
116.13
111.44
114.22
4,959,380
-2.62(-2.24%)
Oct 02, 2023
119.20
120.66
116.25
116.84
3,250,613
-3.31(-2.75%)
Sep 29, 2023
121.70
124.67
118.93
120.15
2,704,843
+0.13(+0.11%)
Sep 28, 2023
120.90
121.78
116.35
120.02
3,312,603
-0.09(-0.07%)
Sep 27, 2023
120.12
122.75
118.35
120.11
2,941,874
+0.96(+0.81%)
Sep 26, 2023
119.74
120.32
117.59
119.15
2,457,014
-1.95(-1.61%)
Sep 25, 2023
119.18
121.25
120.27
121.10
2,747,085
+1.18(+0.98%)
Sep 22, 2023
126.37
126.50
119.41
119.92
4,061,246
-4.93(-3.95%)
Sep 21, 2023
124.21
125.88
122.17
124.85
3,684,641
+0.88(+0.71%)
Sep 20, 2023
122.28
127.47
121.05
123.97
4,532,824
+1.88(+1.54%)
Sep 19, 2023
119.50
124.19
119.40
122.09
5,735,765
+4.93(+4.21%)
Sep 18, 2023
119.15
119.30
116.86
117.16
3,596,338
-3.14(-2.61%)
Sep 15, 2023
121.50
122.79
119.44
120.30
3,613,357
-2.01(-1.64%)
Sep 14, 2023
121.25
123.40
119.89
122.31
3,453,324
+2.71(+2.27%)
Sep 13, 2023
123.30
123.68
118.58
119.60
3,534,405
-3.75(-3.04%)
Sep 12, 2023
120.42
124.39
119.46
123.35
3,161,644
+1.16(+0.95%)
Sep 11, 2023
122.29
124.14
120.30
122.19
3,190,085
+1.96(+1.63%)
Sep 08, 2023
122.11
122.29
119.51
120.23
2,866,053
-2.00(-1.64%)
Sep 07, 2023
121.00
122.34
118.14
122.23
3,406,929
-0.80(-0.65%)
Sep 06, 2023
127.21
127.69
122.05
123.03
2,785,677
-4.74(-3.71%)
Sep 05, 2023
127.30
130.50
127.06
127.77
2,383,289
-0.96(-0.75%)
Sep 01, 2023
128.99
132.33
127.98
128.73
2,808,745
+2.20(+1.74%)
Aug 31, 2023
128.08
129.38
126.04
126.53
2,406,291
-1.58(-1.23%)
Aug 30, 2023
129.53
130.30
127.02
128.11
1,804,889
-0.94(-0.73%)
Aug 29, 2023
125.41
129.79
124.46
129.05
3,134,303
+3.75(+2.99%)
Aug 28, 2023
125.69
126.48
123.90
125.30
2,350,958
+1.21(+0.98%)
Aug 25, 2023
121.94
125.03
120.90
124.09
2,955,102
+1.75(+1.43%)
Aug 24, 2023
130.98
131.09
121.76
122.34
5,485,250
-8.02(-6.15%)
Aug 23, 2023
128.71
131.40
127.17
130.36
2,435,590
+2.04(+1.59%)
Aug 22, 2023
130.80
130.99
127.34
128.32
2,670,136
-1.84(-1.41%)
Aug 21, 2023
130.63
132.19
129.22
130.16
2,389,008
-0.18(-0.14%)
Aug 18, 2023
129.26
132.09
128.56
130.34
2,891,620
-1.10(-0.84%)
Aug 17, 2023
132.31
133.19
130.40
131.44
2,932,774
-1.44(-1.08%)
Aug 16, 2023
132.76
136.95
132.18
132.88
2,504,984
-1.69(-1.25%)
Aug 15, 2023
138.12
138.12
134.45
134.56
2,125,859
-4.03(-2.91%)
Aug 14, 2023
134.01
138.62
131.67
138.59
2,484,747
+3.39(+2.51%)
Aug 11, 2023
134.40
136.06
133.30
135.20
2,230,520
-1.26(-0.92%)
Aug 10, 2023
139.08
141.19
135.69
136.46
2,998,153
-2.00(-1.44%)
Aug 09, 2023
136.63
139.49
134.77
138.46
3,213,787
+2.69(+1.98%)
Aug 08, 2023
133.78
135.95
133.12
135.77
2,994,118
+0.32(+0.24%)
Aug 07, 2023
140.00
140.12
132.48
135.45
5,588,796
-4.55(-3.25%)
Aug 04, 2023
140.76
144.40
138.96
140.00
4,041,705
-0.36(-0.26%)
Aug 03, 2023
140.00
144.25
139.28
140.36
3,805,703
-0.33(-0.23%)
Aug 02, 2023
145.00
145.50
139.89
140.69
7,199,070
-9.63(-6.41%)
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
.