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 (%)
Dec 31, 2012
3.570
3.830
3.513
3.670
185,293
+0.07(+1.94%)
Dec 28, 2012
3.520
3.640
3.350
3.600
249,196
+0.09(+2.56%)
Dec 27, 2012
3.080
3.970
3.080
3.510
373,305
+0.48(+15.84%)
Dec 26, 2012
3.080
3.130
2.930
3.030
64,408
-0.06(-1.94%)
Dec 24, 2012
3.000
3.120
2.940
3.090
33,463
+0.06(+1.98%)
Dec 21, 2012
3.090
3.100
2.895
3.030
303,445
-0.12(-3.81%)
Dec 20, 2012
3.200
3.290
3.100
3.150
123,274
-0.03(-0.94%)
Dec 19, 2012
3.470
3.470
3.040
3.180
187,339
-0.20(-5.92%)
Dec 18, 2012
3.360
3.440
3.220
3.380
129,416
+0.03(+0.90%)
Dec 17, 2012
3.320
3.390
3.210
3.350
75,034
+0.13(+4.04%)
Dec 14, 2012
2.950
3.360
2.950
3.220
161,127
+0.27(+9.15%)
Dec 13, 2012
3.030
3.110
2.910
2.950
57,405
-0.08(-2.64%)
Dec 12, 2012
2.910
3.390
2.910
3.030
213,084
+0.12(+4.12%)
Dec 11, 2012
2.570
2.930
2.510
2.910
123,958
+0.37(+14.57%)
Dec 10, 2012
2.650
2.670
2.530
2.540
96,747
-0.13(-4.87%)
Dec 07, 2012
2.750
3.000
2.600
2.670
106,134
-0.05(-1.84%)
Dec 06, 2012
2.760
3.300
2.600
2.720
140,469
-0.08(-2.86%)
Dec 05, 2012
3.010
3.080
2.730
2.800
108,339
-0.08(-2.78%)
Dec 04, 2012
2.980
3.090
2.830
2.880
82,447
+0.09(+3.23%)
Nov 30, 2012
2.600
2.830
2.550
2.790
148,429
+0.19(+7.31%)
Nov 29, 2012
2.550
2.770
2.550
2.600
125,138
+0.02(+0.78%)
Nov 28, 2012
2.700
2.720
2.540
2.580
127,426
-0.13(-4.80%)
Nov 27, 2012
2.860
2.860
2.680
2.710
101,442
-0.10(-3.56%)
Nov 26, 2012
2.580
2.860
2.580
2.810
87,845
+0.23(+8.91%)
Nov 23, 2012
2.780
2.780
2.550
2.580
56,394
-0.15(-5.49%)
Nov 21, 2012
2.620
2.829
2.430
2.730
194,625
+0.14(+5.41%)
Nov 20, 2012
2.310
2.650
2.250
2.590
256,023
+0.37(+16.67%)
Nov 19, 2012
2.040
2.260
2.020
2.220
215,751
+0.23(+11.56%)
Nov 16, 2012
2.020
2.200
1.920
1.990
233,685
-0.01(-0.50%)
Nov 15, 2012
2.110
2.265
1.940
2.000
284,080
-0.11(-5.21%)
Nov 14, 2012
2.860
2.860
2.060
2.110
273,070
-0.10(-4.52%)
Nov 13, 2012
2.430
2.430
2.100
2.210
351,929
-0.21(-8.68%)
Nov 12, 2012
2.700
2.700
2.370
2.420
157,366
-0.23(-8.68%)
Nov 09, 2012
2.630
2.800
2.492
2.650
502,876
+0.20(+8.16%)
Nov 08, 2012
3.320
3.720
2.370
2.450
576,841
-0.83(-25.30%)
Nov 07, 2012
3.570
3.570
3.200
3.280
115,400
-0.24(-6.82%)
Nov 06, 2012
3.330
3.750
3.300
3.520
129,893
+0.09(+2.62%)
Nov 05, 2012
3.270
3.506
3.260
3.430
81,012
+0.10(+3.00%)
Nov 02, 2012
3.640
3.640
3.310
3.330
47,661
-0.17(-4.86%)
Nov 01, 2012
3.740
3.790
3.410
3.500
106,365
-0.17(-4.63%)
Oct 31, 2012
3.570
3.770
3.465
3.670
77,860
+0.16(+4.56%)
Oct 26, 2012
3.630
3.510
3.510
3.510
33,000
-0.13(-3.57%)
Oct 25, 2012
3.550
3.690
3.530
3.640
41,934
+0.15(+4.30%)
Oct 24, 2012
3.460
3.590
3.370
3.490
19,057
+0.07(+2.05%)
Oct 23, 2012
3.480
3.480
3.300
3.420
55,225
-0.28(-7.57%)
Oct 19, 2012
3.650
3.840
3.400
3.700
163,176
+0.00(+0.00%)
Oct 18, 2012
3.790
3.800
3.660
3.700
67,648
-0.06(-1.60%)
Oct 17, 2012
3.670
3.850
3.510
3.760
128,736
+0.14(+3.87%)
Oct 16, 2012
3.840
3.870
3.590
3.620
280,444
-0.18(-4.74%)
Oct 15, 2012
3.680
3.868
3.630
3.800
165,981
+0.17(+4.68%)
Oct 12, 2012
3.340
3.680
3.250
3.630
163,472
+0.31(+9.34%)
Oct 11, 2012
3.200
3.350
3.080
3.320
367,727
+0.17(+5.40%)
Oct 10, 2012
3.370
3.370
3.080
3.150
147,549
-0.18(-5.41%)
Oct 09, 2012
3.640
3.690
3.220
3.330
206,476
-0.31(-8.52%)
Oct 08, 2012
3.660
3.750
3.550
3.640
134,667
-0.01(-0.27%)
Oct 05, 2012
3.850
3.920
3.620
3.650
86,676
-0.20(-5.19%)
Oct 04, 2012
3.950
3.950
3.780
3.850
82,263
-0.09(-2.28%)
Oct 03, 2012
3.890
4.090
3.850
3.940
93,227
+0.10(+2.60%)
Oct 02, 2012
3.940
4.065
3.805
3.840
155,004
-0.05(-1.29%)
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
.