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, 2018
3.200
3.440
3.070
3.320
4,833,336
+0.53(+19.00%)
Feb 27, 2018
2.670
2.915
2.590
2.790
2,743,030
+0.11(+4.10%)
Feb 26, 2018
2.500
2.690
2.400
2.680
851,212
+0.21(+8.50%)
Feb 23, 2018
2.450
2.488
2.373
2.470
453,527
+0.04(+1.65%)
Feb 22, 2018
2.630
2.630
2.400
2.430
742,957
-0.20(-7.60%)
Feb 21, 2018
2.580
2.670
2.570
2.630
720,409
+0.08(+3.14%)
Feb 20, 2018
2.780
2.800
2.530
2.550
1,174,612
-0.27(-9.57%)
Feb 16, 2018
2.820
2.820
2.820
0
+0.06(+2.17%)
Feb 15, 2018
2.730
2.850
2.650
2.760
1,085,993
+0.09(+3.37%)
Feb 14, 2018
2.830
2.850
2.660
2.670
996,878
-0.18(-6.32%)
Feb 13, 2018
2.640
2.870
2.550
2.850
1,095,834
+0.19(+7.14%)
Feb 12, 2018
2.320
2.750
2.320
2.660
1,832,857
+0.37(+16.16%)
Feb 09, 2018
2.300
2.390
2.100
2.290
1,156,439
+0.01(+0.44%)
Feb 08, 2018
2.590
2.300
2.280
1,000,028
-0.25(-9.88%)
Feb 07, 2018
2.330
2.540
2.320
2.530
1,066,880
+0.22(+9.52%)
Feb 06, 2018
2.210
2.370
2.200
2.310
975,886
+0.02(+0.87%)
Feb 05, 2018
2.000
2.415
2.000
2.290
2,087,453
+0.22(+10.63%)
Feb 02, 2018
2.160
2.170
2.010
2.070
563,301
-0.10(-4.61%)
Feb 01, 2018
2.180
2.180
2.080
2.170
551,736
-0.03(-1.36%)
Jan 31, 2018
2.050
2.200
2.042
2.200
639,719
+0.17(+8.37%)
Jan 30, 2018
2.030
2.060
1.970
2.030
408,971
+0.00(+0.00%)
Jan 29, 2018
2.140
2.155
1.950
2.030
716,927
-0.11(-5.14%)
Jan 26, 2018
2.100
2.225
2.100
2.140
1,045,375
+0.05(+2.39%)
Jan 25, 2018
2.030
2.110
1.991
2.090
482,733
+0.07(+3.47%)
Jan 24, 2018
2.100
2.100
1.950
2.020
762,920
-0.04(-1.94%)
Jan 23, 2018
2.070
2.300
2.060
2.060
1,893,160
+0.09(+4.57%)
Jan 22, 2018
1.900
2.070
1.870
1.970
859,581
+0.02(+1.03%)
Jan 19, 2018
1.930
1.970
1.830
1.950
1,313,390
+0.01(+0.52%)
Jan 18, 2018
2.080
2.090
1.940
1.940
877,270
-0.16(-7.62%)
Jan 17, 2018
2.070
2.150
2.060
2.100
410,372
+0.01(+0.48%)
Jan 16, 2018
2.210
2.230
2.000
2.090
1,373,099
-0.15(-6.70%)
Jan 12, 2018
2.240
2.240
2.240
0
-0.16(-6.67%)
Jan 11, 2018
2.230
2.430
2.150
2.400
1,242,851
+0.14(+6.19%)
Jan 10, 2018
2.260
757,383
-0.12(-5.04%)
Jan 09, 2018
2.400
2.450
2.350
2.380
947,963
-0.03(-1.24%)
Jan 08, 2018
2.460
2.487
2.340
2.410
953,048
-0.06(-2.43%)
Jan 05, 2018
2.520
2.530
2.420
2.470
512,081
-0.03(-1.20%)
Jan 04, 2018
2.620
2.620
2.430
2.500
547,460
-0.08(-3.10%)
Jan 03, 2018
2.620
2.640
2.550
2.580
434,124
-0.02(-0.77%)
Jan 02, 2018
2.390
2.660
2.380
2.600
852,719
+0.19(+7.88%)
Dec 29, 2017
2.410
2.410
2.410
0
-0.08(-3.21%)
Dec 28, 2017
2.460
2.510
2.396
2.490
508,096
+0.04(+1.63%)
Dec 27, 2017
2.430
2.529
2.420
2.450
224,839
+0.03(+1.24%)
Dec 26, 2017
2.470
2.500
2.390
2.420
741,590
-0.11(-4.35%)
Dec 22, 2017
2.600
2.620
2.510
2.530
457,907
-0.02(-0.78%)
Dec 21, 2017
2.500
2.570
2.465
2.550
616,537
+0.03(+1.19%)
Dec 20, 2017
2.470
2.610
2.450
2.520
719,793
+0.05(+2.02%)
Dec 19, 2017
2.560
2.644
2.450
2.470
1,128,385
-0.09(-3.52%)
Dec 18, 2017
2.820
2.870
2.550
2.560
1,246,996
-0.24(-8.57%)
Dec 15, 2017
2.700
2.880
2.670
2.800
809,316
+0.10(+3.70%)
Dec 14, 2017
2.680
2.750
2.670
2.700
528,924
+0.04(+1.50%)
Dec 13, 2017
2.700
2.730
2.650
2.660
810,504
-0.06(-2.21%)
Dec 12, 2017
2.710
2.770
2.670
2.720
606,270
+0.02(+0.74%)
Dec 11, 2017
2.780
2.850
2.680
2.700
672,365
-0.07(-2.53%)
Dec 08, 2017
2.840
2.840
2.720
2.770
414,922
-0.03(-1.07%)
Dec 07, 2017
2.720
2.930
2.720
2.800
1,100,046
+0.10(+3.70%)
Dec 06, 2017
2.730
2.870
2.695
2.700
666,555
-0.06(-2.17%)
Dec 05, 2017
2.650
2.879
2.650
2.760
811,091
+0.11(+4.15%)
Dec 04, 2017
2.940
3.000
2.550
2.650
1,431,622
-0.25(-8.62%)
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
.