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
UNCHANGED
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 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%)
Nov 01, 2013
7.820
7.970
7.595
7.610
0
+0.06(+0.79%)
Oct 31, 2013
7.760
7.990
7.530
7.550
0
-0.12(-1.56%)
Oct 30, 2013
8.240
8.780
7.630
7.670
320,185
-0.21(-2.66%)
Oct 29, 2013
7.930
8.200
7.810
7.880
0
+0.02(+0.25%)
Oct 28, 2013
8.110
8.240
7.600
7.860
0
-0.04(-0.51%)
Oct 25, 2013
8.770
8.770
7.900
7.900
0
-0.82(-9.46%)
Oct 24, 2013
8.800
8.990
8.710
8.725
160,418
-0.02(-0.17%)
Oct 23, 2013
8.960
8.982
8.700
8.740
0
-0.26(-2.89%)
Oct 22, 2013
9.160
9.370
8.760
9.000
557,888
-0.08(-0.88%)
Oct 21, 2013
8.980
9.170
8.770
9.080
484,344
+0.24(+2.71%)
Oct 18, 2013
8.710
9.100
8.690
8.840
452,230
+0.18(+2.08%)
Oct 17, 2013
8.520
8.870
8.500
8.660
188,034
+0.07(+0.81%)
Oct 16, 2013
8.660
8.950
8.510
8.590
281,438
+0.01(+0.12%)
Oct 15, 2013
8.680
8.920
8.530
8.580
272,121
-0.17(-1.94%)
Oct 14, 2013
8.550
8.830
8.270
8.750
223,335
+0.06(+0.69%)
Oct 11, 2013
8.170
8.750
8.130
8.690
0
+0.50(+6.11%)
Oct 10, 2013
7.850
8.220
7.850
8.190
290,362
+0.57(+7.48%)
Oct 09, 2013
8.030
8.080
7.470
7.620
0
-0.44(-5.46%)
Oct 08, 2013
8.640
8.890
8.000
8.060
411,926
-0.60(-6.93%)
Oct 07, 2013
8.760
8.930
8.600
8.660
0
-0.27(-3.02%)
Oct 04, 2013
8.410
9.000
8.340
8.930
0
+0.59(+7.07%)
Oct 03, 2013
8.230
8.440
7.800
8.340
0
-0.02(-0.24%)
Oct 02, 2013
8.100
8.490
8.100
8.360
199,016
+0.04(+0.48%)
Oct 01, 2013
8.140
8.520
8.050
8.320
412,922
+0.38(+4.79%)
Sep 27, 2013
8.030
8.126
7.860
7.940
0
-0.11(-1.37%)
Sep 26, 2013
8.110
8.300
7.930
8.050
226,570
+0.06(+0.75%)
Sep 25, 2013
8.110
8.300
7.890
7.990
337,931
-0.06(-0.75%)
Sep 24, 2013
8.490
8.490
7.770
8.050
467,232
-0.47(-5.52%)
Sep 23, 2013
8.680
8.700
8.200
8.520
515,600
-0.21(-2.41%)
Sep 20, 2013
8.340
8.730
8.210
8.730
0
+0.43(+5.18%)
Sep 19, 2013
8.330
8.421
8.210
8.300
499,611
+0.05(+0.61%)
Sep 18, 2013
8.050
8.300
7.710
8.250
554,971
+0.17(+2.10%)
Sep 17, 2013
8.120
8.200
7.970
8.080
0
-0.06(-0.74%)
Sep 16, 2013
8.321
8.345
8.020
8.140
0
+0.08(+0.99%)
Sep 13, 2013
7.890
8.140
7.890
8.060
0
+0.18(+2.28%)
Sep 12, 2013
8.000
8.000
7.840
7.880
0
-0.12(-1.50%)
Sep 11, 2013
7.830
8.180
7.770
8.000
0
+0.21(+2.70%)
Sep 10, 2013
7.760
7.800
7.530
7.790
417,321
+0.35(+4.70%)
Sep 09, 2013
7.150
7.500
7.140
7.440
0
+0.50(+7.20%)
Sep 06, 2013
7.190
7.200
6.760
6.940
0
-0.17(-2.39%)
Sep 05, 2013
7.120
7.710
7.020
7.110
582,808
+0.13(+1.86%)
Sep 04, 2013
6.650
7.100
6.640
6.980
0
+0.37(+5.60%)
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
.