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 (%)
Jan 31, 2014
7.410
7.740
7.310
7.400
173,382
-0.14(-1.86%)
Jan 30, 2014
7.370
7.630
7.280
7.540
192,442
+0.22(+3.01%)
Jan 29, 2014
7.310
7.790
7.250
7.320
184,481
-0.09(-1.21%)
Jan 28, 2014
7.340
7.570
7.290
7.410
233,140
+0.08(+1.09%)
Jan 27, 2014
7.690
7.750
7.250
7.330
326,429
-0.28(-3.68%)
Jan 24, 2014
7.720
7.900
7.380
7.610
551,730
-0.22(-2.81%)
Jan 23, 2014
8.090
8.090
7.280
7.830
518,119
-0.25(-3.09%)
Jan 22, 2014
8.190
8.200
7.980
8.080
249,329
-0.14(-1.70%)
Jan 21, 2014
8.170
8.380
7.960
8.220
312,608
+0.09(+1.11%)
Jan 17, 2014
8.300
8.130
8.130
8.130
201,100
-0.15(-1.81%)
Jan 16, 2014
8.250
8.390
8.110
8.280
375,839
+0.02(+0.24%)
Jan 15, 2014
7.870
8.340
7.730
8.260
532,941
+0.39(+4.96%)
Jan 14, 2014
7.660
8.090
7.660
7.870
268,019
-0.18(-2.24%)
Jan 13, 2014
7.700
8.180
7.550
8.050
661,062
+0.26(+3.34%)
Jan 10, 2014
7.660
7.850
7.250
7.790
294,883
+0.20(+2.64%)
Jan 09, 2014
7.500
7.680
7.120
7.590
483,060
+0.34(+4.69%)
Jan 08, 2014
7.560
7.560
7.070
7.250
464,790
-0.29(-3.85%)
Jan 07, 2014
7.050
7.665
7.040
7.540
747,541
+0.50(+7.10%)
Jan 06, 2014
6.890
7.090
6.600
7.040
433,306
+0.12(+1.73%)
Jan 03, 2014
7.060
7.080
6.660
6.920
435,912
+0.14(+2.06%)
Jan 02, 2014
6.360
6.880
6.260
6.780
470,668
+0.44(+6.94%)
Dec 31, 2013
6.410
6.340
6.340
6.340
460,400
-0.05(-0.78%)
Dec 30, 2013
5.890
6.440
5.880
6.390
756,538
+0.52(+8.86%)
Dec 27, 2013
5.780
5.900
5.700
5.870
265,169
+0.09(+1.56%)
Dec 26, 2013
5.860
5.980
5.670
5.780
280,711
-0.05(-0.86%)
Dec 24, 2013
5.650
5.875
5.610
5.830
132,798
+0.22(+3.92%)
Dec 23, 2013
5.710
5.840
5.530
5.610
464,638
-0.09(-1.58%)
Dec 20, 2013
6.020
6.090
5.700
5.700
377,807
-0.28(-4.68%)
Dec 19, 2013
5.760
5.990
5.620
5.980
325,061
+0.18(+3.10%)
Dec 18, 2013
5.830
5.960
5.750
5.800
237,255
+0.03(+0.52%)
Dec 17, 2013
5.580
5.850
5.520
5.770
277,934
+0.21(+3.78%)
Dec 16, 2013
5.860
5.860
5.500
5.560
307,930
-0.14(-2.46%)
Dec 13, 2013
5.060
5.970
5.050
5.700
986,844
+0.81(+16.56%)
Dec 12, 2013
5.120
5.130
4.540
4.890
1,067,859
-0.28(-5.42%)
Dec 11, 2013
5.650
5.650
5.100
5.170
680,800
-0.48(-8.50%)
Dec 10, 2013
5.710
5.850
5.380
5.650
747,927
-0.07(-1.22%)
Dec 09, 2013
6.150
6.245
5.660
5.720
564,500
-0.28(-4.67%)
Dec 06, 2013
6.360
6.420
6.000
6.000
0
-0.27(-4.31%)
Dec 05, 2013
6.260
6.600
6.080
6.270
0
-0.14(-2.18%)
Dec 04, 2013
6.550
6.800
6.370
6.410
0
-0.19(-2.88%)
Dec 03, 2013
6.750
6.890
6.480
6.600
0
-0.31(-4.49%)
Dec 02, 2013
7.290
7.350
6.840
6.910
0
-0.34(-4.69%)
Nov 29, 2013
7.320
7.390
7.061
7.250
0
+0.01(+0.14%)
Nov 27, 2013
7.080
7.290
7.080
7.240
0
+0.10(+1.40%)
Nov 26, 2013
7.090
7.240
6.950
7.140
0
+0.09(+1.28%)
Nov 25, 2013
7.200
7.210
7.000
7.050
276,723
-0.06(-0.84%)
Nov 22, 2013
7.100
7.170
6.950
7.110
0
+0.04(+0.57%)
Nov 21, 2013
6.830
7.335
6.830
7.070
504,300
+0.27(+3.97%)
Nov 20, 2013
7.260
7.290
6.670
6.800
0
-0.31(-4.36%)
Nov 19, 2013
7.670
7.900
7.060
7.110
456,727
-0.57(-7.42%)
Nov 18, 2013
7.770
7.900
7.524
7.680
0
-0.09(-1.16%)
Nov 15, 2013
7.720
7.950
7.700
7.770
0
-0.07(-0.89%)
Nov 14, 2013
7.990
8.140
7.750
7.840
0
-0.38(-4.62%)
Nov 12, 2013
8.070
8.280
7.750
8.220
0
+0.06(+0.74%)
Nov 11, 2013
7.790
8.260
7.780
8.160
0
+0.32(+4.08%)
Nov 08, 2013
7.820
7.960
7.620
7.840
0
+0.16(+2.08%)
Nov 07, 2013
8.020
8.120
7.630
7.680
226,774
-0.32(-4.00%)
Nov 06, 2013
7.720
8.230
7.720
8.000
369,394
-0.25(-3.03%)
Nov 05, 2013
8.090
8.350
8.010
8.250
585,416
+0.32(+4.04%)
Nov 04, 2013
7.840
8.230
7.700
7.930
918,196
+0.32(+4.20%)
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
.