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
)
108.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2017
1.500
1.550
1.450
1.530
519,141
+0.04(+2.68%)
Oct 30, 2017
1.420
1.500
1.398
1.490
951,943
+0.13(+9.56%)
Oct 27, 2017
1.320
1.410
1.320
1.360
598,152
+0.04(+3.03%)
Oct 26, 2017
1.280
1.320
1.280
1.320
117,972
+0.05(+3.94%)
Oct 25, 2017
1.320
1.366
1.260
1.270
300,052
-0.06(-4.51%)
Oct 24, 2017
1.420
1.320
1.330
657,966
+0.01(+0.76%)
Oct 23, 2017
1.370
1.380
1.301
1.320
245,503
-0.05(-3.65%)
Oct 20, 2017
1.287
1.370
1.287
1.370
311,761
+0.08(+6.20%)
Oct 19, 2017
1.280
1.290
1.240
1.290
383,777
+0.03(+2.38%)
Oct 18, 2017
1.380
1.393
1.250
1.260
602,910
-0.11(-8.03%)
Oct 17, 2017
1.430
1.430
1.330
1.370
492,486
-0.04(-2.84%)
Oct 16, 2017
1.400
1.440
1.380
1.410
248,981
+0.02(+1.44%)
Oct 13, 2017
1.400
1.430
1.350
1.390
311,122
-0.02(-1.42%)
Oct 12, 2017
1.400
1.500
1.380
1.410
532,453
+0.01(+0.71%)
Oct 11, 2017
1.370
1.430
1.360
1.400
276,367
+0.02(+1.45%)
Oct 10, 2017
1.410
1.430
1.330
1.380
1,004,380
-0.05(-3.50%)
Oct 09, 2017
1.500
1.510
1.430
1.430
529,187
-0.06(-4.03%)
Oct 06, 2017
1.510
1.526
1.450
1.490
281,611
-0.04(-2.61%)
Oct 05, 2017
1.500
1.550
1.430
1.530
485,352
+0.01(+0.66%)
Oct 04, 2017
1.600
1.610
1.520
1.520
387,850
-0.07(-4.40%)
Oct 03, 2017
1.530
1.630
1.530
1.590
1,181,578
+0.06(+3.92%)
Oct 02, 2017
1.530
1.570
1.481
1.530
249,265
+0.01(+0.66%)
Sep 29, 2017
1.490
1.580
1.470
1.520
350,778
+0.01(+0.66%)
Sep 28, 2017
1.450
1.560
1.410
1.510
517,141
+0.06(+4.14%)
Sep 27, 2017
1.370
1.500
1.347
1.450
411,111
+0.08(+5.84%)
Sep 26, 2017
1.340
1.390
1.320
1.370
270,997
+0.01(+0.74%)
Sep 25, 2017
1.380
1.450
1.290
1.360
819,457
-0.05(-3.55%)
Sep 22, 2017
1.430
1.490
1.320
1.410
1,194,090
+0.00(+0.00%)
Sep 21, 2017
1.530
1.530
1.400
1.410
669,356
-0.11(-7.24%)
Sep 20, 2017
1.510
1.670
1.470
1.520
1,243,622
+0.01(+0.66%)
Sep 19, 2017
1.500
1.532
1.370
1.510
711,877
+0.00(+0.00%)
Sep 18, 2017
1.580
1.650
1.420
1.510
1,671,883
-0.02(-1.31%)
Sep 15, 2017
1.300
1.530
1.300
1.530
2,555,888
+0.23(+17.69%)
Sep 14, 2017
1.280
1.340
1.270
1.300
342,995
+0.01(+0.78%)
Sep 13, 2017
1.210
1.350
1.210
1.290
905,860
+0.08(+6.61%)
Sep 12, 2017
1.230
1.300
1.210
1.210
536,217
-0.04(-3.20%)
Sep 11, 2017
1.290
1.300
1.170
1.250
584,465
-0.05(-3.85%)
Sep 08, 2017
1.300
1.310
1.230
1.300
956,478
+0.00(+0.00%)
Sep 07, 2017
1.110
1.320
1.110
1.300
2,059,033
+0.19(+17.12%)
Sep 06, 2017
1.140
1.140
1.050
1.110
763,434
+0.02(+1.83%)
Sep 05, 2017
1.000
1.090
0.9903
1.090
989,023
+0.11(+11.21%)
Sep 01, 2017
0.9120
0.9804
0.9102
0.9801
519,444
+0.06(+6.53%)
Aug 31, 2017
0.9500
0.9500
0.9200
0.9200
237,069
-0.03(-3.15%)
Aug 30, 2017
0.9200
0.9499
0.9050
0.9499
376,072
+0.03(+3.54%)
Aug 29, 2017
0.8900
0.9300
0.8900
0.9174
273,400
-0.00(-0.28%)
Aug 28, 2017
0.9267
0.9364
0.8900
0.9200
398,730
-0.02(-1.87%)
Aug 25, 2017
0.9145
0.9398
0.9000
0.9375
199,874
+0.02(+2.47%)
Aug 24, 2017
0.8700
0.9398
0.8561
0.9149
734,652
+0.06(+7.01%)
Aug 23, 2017
0.8252
0.8699
0.8251
0.8550
276,640
+0.02(+2.09%)
Aug 22, 2017
0.8500
0.8700
0.8250
0.8375
254,041
-0.01(-0.81%)
Aug 21, 2017
0.8800
0.8800
0.8350
0.8443
307,179
-0.02(-2.57%)
Aug 18, 2017
0.8400
0.8999
0.8021
0.8666
1,013,719
+0.04(+5.36%)
Aug 17, 2017
0.8000
0.8500
0.8000
0.8225
487,200
+0.00(+0.01%)
Aug 16, 2017
0.7652
0.8400
0.7600
0.8224
661,881
+0.04(+4.78%)
Aug 15, 2017
0.8300
0.8400
0.7801
0.7849
602,797
-0.04(-4.50%)
Aug 14, 2017
0.8100
0.8434
0.8100
0.8219
581,193
+0.00(+0.42%)
Aug 11, 2017
0.8479
0.8100
0.8185
928,808
-0.01(-1.25%)
Aug 10, 2017
0.9300
0.9700
0.8200
0.8289
1,101,606
-0.10(-10.68%)
Aug 09, 2017
0.9500
1.120
0.9020
0.9280
3,801,479
+0.04(+4.27%)
Aug 08, 2017
0.9000
0.9400
0.8733
0.8900
1,013,169
+0.02(+2.30%)
Aug 07, 2017
0.9300
0.9600
0.8675
0.8700
681,509
-0.06(-6.05%)
Aug 04, 2017
0.9500
0.9550
0.9250
0.9260
472,095
-0.01(-1.51%)
Aug 03, 2017
0.9400
0.9901
0.9300
0.9402
695,764
+0.00(+0.02%)
Aug 02, 2017
0.9800
0.9800
0.9300
0.9400
445,020
-0.02(-2.08%)
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
.