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
)
112.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 31, 2016
2.110
2.180
2.080
2.090
240,543
-0.02(-0.95%)
May 27, 2016
2.000
2.110
2.110
2.110
241,900
+0.10(+4.98%)
May 26, 2016
2.080
2.080
1.970
2.010
225,649
-0.04(-1.95%)
May 25, 2016
1.970
2.050
1.900
2.050
326,832
+0.11(+5.67%)
May 24, 2016
2.000
2.000
1.920
1.940
205,774
-0.04(-2.02%)
May 23, 2016
1.850
2.040
1.850
1.980
354,551
+0.13(+7.03%)
May 20, 2016
1.860
1.870
1.840
1.850
136,011
+0.01(+0.54%)
May 19, 2016
1.840
1.850
1.760
1.840
263,975
-0.01(-0.54%)
May 18, 2016
1.780
1.890
1.750
1.850
373,642
+0.06(+3.35%)
May 17, 2016
1.800
1.910
1.780
1.790
275,434
-0.02(-1.10%)
May 16, 2016
1.800
1.870
1.730
1.810
278,257
+0.04(+2.26%)
May 13, 2016
1.790
1.790
1.750
1.770
305,671
-0.03(-1.67%)
May 12, 2016
1.910
1.940
1.780
1.800
602,648
-0.10(-5.26%)
May 11, 2016
1.910
1.980
1.880
1.900
285,267
-0.04(-2.06%)
May 10, 2016
1.900
1.980
1.870
1.940
537,715
+0.01(+0.52%)
May 09, 2016
1.980
2.170
1.900
1.930
517,173
+0.01(+0.52%)
May 06, 2016
2.100
2.130
1.890
1.920
1,012,053
-0.16(-7.69%)
May 05, 2016
2.240
2.240
2.060
2.080
427,855
-0.02(-0.95%)
May 04, 2016
2.250
2.487
2.050
2.100
926,257
-0.36(-14.63%)
May 03, 2016
2.410
2.564
2.370
2.460
939,600
-0.10(-3.91%)
May 02, 2016
2.510
2.590
2.410
2.560
212,354
+0.05(+1.99%)
Apr 29, 2016
2.610
2.668
2.450
2.510
274,322
-0.07(-2.71%)
Apr 28, 2016
2.630
2.700
2.570
2.580
148,391
-0.10(-3.73%)
Apr 27, 2016
2.620
2.780
2.620
2.680
194,159
+0.04(+1.52%)
Apr 26, 2016
2.520
2.690
2.500
2.640
328,194
+0.14(+5.60%)
Apr 25, 2016
2.580
2.670
2.460
2.500
350,333
-0.07(-2.72%)
Apr 22, 2016
2.480
2.590
2.480
2.570
179,260
+0.08(+3.21%)
Apr 21, 2016
2.550
2.645
2.410
2.490
387,782
-0.05(-1.97%)
Apr 20, 2016
2.530
2.605
2.490
2.540
177,742
+0.01(+0.40%)
Apr 19, 2016
2.600
2.730
2.500
2.530
276,612
-0.10(-3.80%)
Apr 18, 2016
2.510
2.690
2.460
2.630
184,851
+0.06(+2.33%)
Apr 15, 2016
2.680
2.740
2.500
2.570
255,579
-0.14(-5.17%)
Apr 14, 2016
2.550
2.800
2.550
2.710
406,916
+0.15(+5.86%)
Apr 13, 2016
2.390
2.580
2.350
2.560
464,027
+0.17(+7.11%)
Apr 12, 2016
2.310
2.450
2.230
2.390
317,639
+0.07(+3.02%)
Apr 11, 2016
2.310
2.500
2.310
2.320
166,646
+0.01(+0.43%)
Apr 08, 2016
2.510
2.600
2.250
2.310
347,986
-0.14(-5.71%)
Apr 07, 2016
2.550
2.600
2.420
2.450
295,709
-0.12(-4.85%)
Apr 06, 2016
2.580
2.610
2.400
2.575
388,045
-0.01(-0.58%)
Apr 05, 2016
2.600
2.690
2.515
2.590
330,006
+0.02(+0.78%)
Apr 04, 2016
2.480
2.660
2.410
2.570
660,947
+0.18(+7.53%)
Apr 01, 2016
2.350
2.410
2.320
2.390
381,260
+0.06(+2.58%)
Mar 31, 2016
2.270
2.380
2.250
2.330
499,523
+0.04(+1.75%)
Mar 30, 2016
2.210
2.420
2.150
2.290
469,604
+0.15(+7.01%)
Mar 29, 2016
2.110
2.160
2.010
2.140
445,406
+0.01(+0.47%)
Mar 28, 2016
2.200
2.200
2.050
2.130
494,117
-0.08(-3.62%)
Mar 24, 2016
2.290
2.210
2.210
2.210
551,700
-0.05(-2.21%)
Mar 23, 2016
2.450
2.494
2.250
2.260
540,549
-0.20(-8.13%)
Mar 22, 2016
2.500
2.600
2.435
2.460
308,596
-0.08(-3.15%)
Mar 21, 2016
2.620
2.690
2.460
2.540
270,145
-0.09(-3.42%)
Mar 18, 2016
2.770
2.820
2.600
2.630
531,178
-0.07(-2.59%)
Mar 17, 2016
2.610
2.770
2.575
2.700
316,046
+0.14(+5.47%)
Mar 16, 2016
2.660
2.670
2.400
2.560
789,763
-0.11(-4.12%)
Mar 15, 2016
2.780
2.810
2.610
2.670
306,514
-0.15(-5.32%)
Mar 14, 2016
2.880
2.930
2.790
2.820
340,106
-0.12(-4.08%)
Mar 11, 2016
2.910
2.995
2.810
2.940
540,527
+0.00(+0.00%)
Mar 10, 2016
3.170
3.200
2.910
2.940
416,550
-0.17(-5.47%)
Mar 09, 2016
2.950
3.170
2.930
3.110
446,770
+0.19(+6.51%)
Mar 08, 2016
3.290
3.300
2.870
2.920
692,778
-0.38(-11.52%)
Mar 07, 2016
3.090
3.428
3.050
3.300
771,315
+0.25(+8.20%)
Mar 04, 2016
3.300
3.300
2.950
3.050
819,021
-0.28(-8.41%)
Mar 03, 2016
2.650
3.360
2.650
3.330
1,411,698
+0.72(+27.59%)
Mar 02, 2016
2.440
2.635
2.440
2.610
746,773
+0.17(+6.97%)
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
.