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
)
105.16
-3.60 (-3.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2015
1.800
1.810
1.660
1.670
1,140,428
-0.10(-5.65%)
Nov 27, 2015
1.760
1.790
1.740
1.770
127,439
+0.02(+1.14%)
Nov 25, 2015
1.730
1.750
1.750
1.750
637,900
+0.02(+1.16%)
Nov 24, 2015
1.690
1.790
1.665
1.730
603,226
+0.04(+2.37%)
Nov 23, 2015
1.710
1.770
1.680
1.690
458,797
-0.02(-1.17%)
Nov 20, 2015
1.710
1.740
1.631
1.710
722,491
-0.02(-0.87%)
Nov 19, 2015
1.870
1.900
1.700
1.725
1,035,450
-0.17(-9.21%)
Nov 18, 2015
1.950
1.980
1.860
1.900
813,578
+0.01(+0.53%)
Nov 17, 2015
2.180
2.200
1.850
1.890
1,162,319
-0.23(-10.85%)
Nov 16, 2015
1.880
2.130
1.880
2.120
1,009,754
+0.24(+12.77%)
Nov 13, 2015
1.840
1.930
1.840
1.880
526,928
+0.02(+1.35%)
Nov 12, 2015
1.830
1.930
1.820
1.855
788,252
-0.02(-0.80%)
Nov 11, 2015
1.930
1.940
1.850
1.870
897,635
-0.05(-2.60%)
Nov 10, 2015
2.130
2.130
1.820
1.920
1,977,744
-0.18(-8.57%)
Nov 09, 2015
2.160
2.180
2.080
2.100
1,371,768
-0.09(-4.11%)
Nov 06, 2015
2.270
2.270
2.060
2.190
2,836,811
-0.11(-4.78%)
Nov 05, 2015
2.400
2.440
2.201
2.300
2,498,718
-0.03(-1.29%)
Nov 04, 2015
2.270
2.450
2.170
2.330
7,295,378
-1.39(-37.37%)
Nov 03, 2015
3.490
3.760
3.380
3.720
1,526,400
+0.23(+6.59%)
Nov 02, 2015
3.610
3.710
3.270
3.490
1,552,154
-0.11(-3.06%)
Oct 30, 2015
3.670
3.700
3.360
3.600
1,695,926
-0.10(-2.70%)
Oct 29, 2015
3.700
3.790
3.650
3.700
657,185
+0.00(+0.00%)
Oct 28, 2015
3.540
3.820
3.530
3.700
774,020
+0.20(+5.71%)
Oct 27, 2015
3.960
4.098
3.490
3.500
1,308,262
-0.53(-13.15%)
Oct 26, 2015
3.940
4.250
3.905
4.030
747,568
+0.16(+4.13%)
Oct 23, 2015
3.900
4.018
3.770
3.870
435,270
+0.04(+1.04%)
Oct 22, 2015
3.990
4.040
3.730
3.830
760,466
-0.15(-3.77%)
Oct 21, 2015
4.010
4.370
3.950
3.980
1,206,120
+0.23(+6.13%)
Oct 20, 2015
4.370
4.510
3.720
3.750
2,220,342
-1.23(-24.70%)
Oct 19, 2015
4.900
5.110
4.820
4.980
499,600
+0.02(+0.40%)
Oct 16, 2015
5.190
5.220
4.860
4.960
932,744
-0.25(-4.80%)
Oct 15, 2015
5.040
5.220
4.970
5.210
845,940
+0.22(+4.41%)
Oct 14, 2015
4.900
5.070
4.820
4.990
540,689
+0.11(+2.25%)
Oct 13, 2015
5.010
5.160
4.860
4.880
592,865
-0.20(-3.94%)
Oct 12, 2015
5.160
5.220
4.900
5.080
377,401
-0.08(-1.55%)
Oct 09, 2015
5.210
5.370
5.080
5.160
504,720
-0.06(-1.15%)
Oct 08, 2015
5.050
5.250
4.885
5.220
562,373
+0.17(+3.37%)
Oct 07, 2015
4.820
5.090
4.750
5.050
634,763
+0.28(+5.87%)
Oct 06, 2015
4.620
4.810
4.520
4.770
667,807
+0.13(+2.80%)
Oct 05, 2015
4.190
4.665
4.170
4.640
855,885
+0.57(+14.00%)
Oct 02, 2015
3.660
4.080
3.590
4.070
406,038
+0.42(+11.51%)
Oct 01, 2015
3.760
3.830
3.510
3.650
550,051
-0.05(-1.35%)
Sep 30, 2015
3.550
3.780
3.550
3.700
541,696
+0.15(+4.23%)
Sep 29, 2015
3.630
3.690
3.490
3.550
796,694
-0.07(-1.93%)
Sep 28, 2015
3.870
3.870
3.420
3.620
808,559
-0.28(-7.18%)
Sep 25, 2015
4.040
4.130
3.825
3.900
851,924
-0.07(-1.76%)
Sep 24, 2015
3.980
4.060
3.760
3.970
850,367
-0.06(-1.49%)
Sep 23, 2015
4.150
4.350
4.020
4.030
528,115
-0.14(-3.36%)
Sep 22, 2015
4.380
4.430
4.150
4.170
684,813
-0.22(-5.01%)
Sep 21, 2015
4.630
4.690
4.350
4.390
717,038
-0.27(-5.79%)
Sep 18, 2015
4.550
4.660
4.450
4.660
682,226
+0.03(+0.65%)
Sep 17, 2015
4.600
4.760
4.440
4.630
864,146
+0.00(+0.00%)
Sep 16, 2015
4.510
4.730
4.505
4.630
709,522
+0.15(+3.35%)
Sep 15, 2015
4.380
4.510
4.355
4.480
657,371
+0.06(+1.36%)
Sep 14, 2015
4.460
4.500
4.380
4.420
344,361
-0.07(-1.56%)
Sep 11, 2015
4.330
4.510
4.290
4.490
642,180
+0.09(+2.05%)
Sep 10, 2015
4.430
4.510
4.330
4.400
711,667
-0.04(-0.90%)
Sep 09, 2015
4.670
4.820
4.400
4.440
798,552
-0.16(-3.48%)
Sep 08, 2015
4.590
4.750
4.580
4.600
673,526
+0.11(+2.45%)
Sep 04, 2015
4.380
4.490
4.490
4.490
797,300
+0.03(+0.67%)
Sep 03, 2015
4.780
4.780
4.380
4.460
1,154,441
+0.04(+0.90%)
Sep 02, 2015
4.440
4.560
4.305
4.420
785,238
+0.00(+0.00%)
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
.