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 (%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
Feb 01, 2017
1.500
1.542
1.460
1.510
394,384
+0.02(+1.34%)
Jan 31, 2017
1.450
1.540
1.450
1.490
1,340,052
+0.00(+0.00%)
Jan 30, 2017
1.570
1.600
1.470
1.490
818,526
-0.11(-6.88%)
Jan 27, 2017
1.600
1.675
1.560
1.600
671,472
-0.04(-2.44%)
Jan 26, 2017
1.680
1.710
1.610
1.640
568,760
-0.07(-4.09%)
Jan 25, 2017
1.660
1.760
1.660
1.710
852,088
+0.05(+3.01%)
Jan 24, 2017
1.690
1.700
1.590
1.660
894,293
-0.04(-2.35%)
Jan 23, 2017
1.880
1.900
1.680
1.700
1,030,125
-0.15(-8.11%)
Jan 20, 2017
1.760
1.900
1.720
1.850
693,447
+0.07(+3.93%)
Jan 19, 2017
1.930
1.990
1.600
1.780
2,147,940
-0.11(-5.82%)
Jan 18, 2017
1.680
1.990
1.660
1.890
2,999,513
+0.24(+14.55%)
Jan 17, 2017
1.560
1.850
1.500
1.650
3,090,296
+0.11(+7.14%)
Jan 13, 2017
1.540
1.540
1.540
0
+0.18(+13.24%)
Jan 12, 2017
1.440
1.440
1.300
1.360
1,082,704
-0.08(-5.56%)
Jan 11, 2017
1.350
1.450
1.280
1.440
3,786,789
+0.31(+27.43%)
Jan 10, 2017
1.090
1.130
1.090
1.130
357,114
+0.02(+1.80%)
Jan 09, 2017
1.100
1.110
1.080
1.110
180,762
+0.00(+0.00%)
Jan 06, 2017
1.120
1.140
1.080
1.110
259,696
-0.01(-0.89%)
Jan 05, 2017
1.190
1.190
1.110
1.120
308,693
-0.03(-2.61%)
Jan 04, 2017
1.090
1.150
1.050
1.150
903,137
+0.10(+9.52%)
Jan 03, 2017
1.020
1.050
1.010
1.050
445,861
+0.04(+3.96%)
Dec 30, 2016
1.010
1.010
1.010
0
+0.04(+4.12%)
Dec 29, 2016
0.9593
0.9949
0.9500
0.9700
828,389
-0.01(-1.03%)
Dec 28, 2016
1.050
1.060
0.9500
0.9801
2,352,253
-0.08(-7.54%)
Dec 27, 2016
1.100
1.130
1.050
1.060
796,808
-0.07(-6.19%)
Dec 23, 2016
1.130
1.130
1.130
0
-0.10(-8.13%)
Dec 22, 2016
1.230
1.250
1.200
1.230
240,616
+0.02(+1.65%)
Dec 21, 2016
1.260
1.290
1.210
1.210
362,892
-0.06(-4.72%)
Dec 20, 2016
1.330
1.330
1.270
1.270
412,803
-0.03(-2.31%)
Dec 19, 2016
1.220
1.310
1.220
1.300
315,605
+0.06(+4.84%)
Dec 16, 2016
1.160
1.260
1.160
1.240
425,491
+0.06(+5.08%)
Dec 15, 2016
1.220
1.220
1.150
1.180
453,363
-0.02(-1.67%)
Dec 14, 2016
1.280
1.310
1.200
1.200
400,366
-0.08(-6.25%)
Dec 13, 2016
1.300
1.300
1.250
1.280
373,294
+0.03(+2.40%)
Dec 12, 2016
1.300
1.320
1.250
1.250
424,347
-0.07(-5.30%)
Dec 09, 2016
1.360
1.363
1.280
1.320
315,501
-0.02(-1.49%)
Dec 08, 2016
1.310
1.370
1.250
1.340
642,828
+0.02(+1.52%)
Dec 07, 2016
1.480
1.480
1.300
1.320
1,172,792
-0.05(-3.65%)
Dec 06, 2016
1.250
1.500
1.250
1.370
5,968,987
+0.22(+19.13%)
Dec 05, 2016
1.150
1.160
1.100
1.150
597,788
+0.01(+0.88%)
Dec 02, 2016
1.110
1.150
1.090
1.140
349,813
+0.03(+2.70%)
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
.