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
)
118.24
+3.16 (+2.75%)
Streaming Delayed Price
Updated: 9:48 AM EDT, May 7, 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 (%)
Jun 30, 2016
1.930
2.010
1.910
1.990
325,990
+0.10(+5.29%)
Jun 29, 2016
1.990
2.020
1.890
1.890
366,302
-0.06(-3.08%)
Jun 28, 2016
1.950
2.000
1.910
1.950
272,535
+0.04(+2.09%)
Jun 27, 2016
2.040
2.080
1.900
1.910
602,061
-0.17(-8.17%)
Jun 24, 2016
2.080
2.290
2.050
2.080
2,879,809
-0.20(-8.77%)
Jun 23, 2016
2.160
2.300
2.120
2.280
378,362
+0.15(+7.04%)
Jun 22, 2016
2.150
2.180
2.150
2.130
145,186
-0.02(-0.93%)
Jun 21, 2016
2.130
2.200
2.100
2.150
268,033
+0.01(+0.47%)
Jun 20, 2016
2.150
2.180
2.100
2.140
187,776
+0.02(+0.94%)
Jun 17, 2016
2.030
2.170
2.020
2.120
406,785
+0.11(+5.47%)
Jun 16, 2016
2.050
2.060
2.000
2.010
200,839
-0.06(-2.90%)
Jun 15, 2016
2.000
2.090
1.970
2.070
256,274
+0.07(+3.50%)
Jun 14, 2016
2.020
2.060
1.929
2.000
173,832
+0.06(+3.09%)
Jun 13, 2016
2.020
2.020
1.900
1.940
559,372
-0.09(-4.43%)
Jun 10, 2016
2.090
2.140
2.030
2.030
221,183
-0.07(-3.33%)
Jun 09, 2016
2.210
2.210
2.090
2.100
157,902
-0.13(-5.83%)
Jun 08, 2016
2.230
2.270
2.180
2.230
199,488
+0.00(+0.00%)
Jun 07, 2016
2.280
2.290
2.210
2.230
193,340
-0.06(-2.62%)
Jun 06, 2016
2.010
2.380
2.010
2.290
636,359
+0.28(+13.93%)
Jun 03, 2016
2.060
2.100
1.990
2.010
294,732
-0.08(-3.83%)
Jun 02, 2016
2.080
2.130
2.055
2.090
219,884
+0.00(+0.00%)
Jun 01, 2016
2.060
2.100
1.980
2.090
196,514
+0.00(+0.00%)
May 31, 2016
2.110
2.180
2.080
2.090
240,543
-0.02(-0.95%)
May 27, 2016
2.000
2.110
2.110
2.110
241,900
+0.10(+4.98%)
May 26, 2016
2.080
2.080
1.970
2.010
225,649
-0.04(-1.95%)
May 25, 2016
1.970
2.050
1.900
2.050
326,832
+0.11(+5.67%)
May 24, 2016
2.000
2.000
1.920
1.940
205,774
-0.04(-2.02%)
May 23, 2016
1.850
2.040
1.850
1.980
354,551
+0.13(+7.03%)
May 20, 2016
1.860
1.870
1.840
1.850
136,011
+0.01(+0.54%)
May 19, 2016
1.840
1.850
1.760
1.840
263,975
-0.01(-0.54%)
May 18, 2016
1.780
1.890
1.750
1.850
373,642
+0.06(+3.35%)
May 17, 2016
1.800
1.910
1.780
1.790
275,434
-0.02(-1.10%)
May 16, 2016
1.800
1.870
1.730
1.810
278,257
+0.04(+2.26%)
May 13, 2016
1.790
1.790
1.750
1.770
305,671
-0.03(-1.67%)
May 12, 2016
1.910
1.940
1.780
1.800
602,648
-0.10(-5.26%)
May 11, 2016
1.910
1.980
1.880
1.900
285,267
-0.04(-2.06%)
May 10, 2016
1.900
1.980
1.870
1.940
537,715
+0.01(+0.52%)
May 09, 2016
1.980
2.170
1.900
1.930
517,173
+0.01(+0.52%)
May 06, 2016
2.100
2.130
1.890
1.920
1,012,053
-0.16(-7.69%)
May 05, 2016
2.240
2.240
2.060
2.080
427,855
-0.02(-0.95%)
May 04, 2016
2.250
2.487
2.050
2.100
926,257
-0.36(-14.63%)
May 03, 2016
2.410
2.564
2.370
2.460
939,600
-0.10(-3.91%)
May 02, 2016
2.510
2.590
2.410
2.560
212,354
+0.05(+1.99%)
Apr 29, 2016
2.610
2.668
2.450
2.510
274,322
-0.07(-2.71%)
Apr 28, 2016
2.630
2.700
2.570
2.580
148,391
-0.10(-3.73%)
Apr 27, 2016
2.620
2.780
2.620
2.680
194,159
+0.04(+1.52%)
Apr 26, 2016
2.520
2.690
2.500
2.640
328,194
+0.14(+5.60%)
Apr 25, 2016
2.580
2.670
2.460
2.500
350,333
-0.07(-2.72%)
Apr 22, 2016
2.480
2.590
2.480
2.570
179,260
+0.08(+3.21%)
Apr 21, 2016
2.550
2.645
2.410
2.490
387,782
-0.05(-1.97%)
Apr 20, 2016
2.530
2.605
2.490
2.540
177,742
+0.01(+0.40%)
Apr 19, 2016
2.600
2.730
2.500
2.530
276,612
-0.10(-3.80%)
Apr 18, 2016
2.510
2.690
2.460
2.630
184,851
+0.06(+2.33%)
Apr 15, 2016
2.680
2.740
2.500
2.570
255,579
-0.14(-5.17%)
Apr 14, 2016
2.550
2.800
2.550
2.710
406,916
+0.15(+5.86%)
Apr 13, 2016
2.390
2.580
2.350
2.560
464,027
+0.17(+7.11%)
Apr 12, 2016
2.310
2.450
2.230
2.390
317,639
+0.07(+3.02%)
Apr 11, 2016
2.310
2.500
2.310
2.320
166,646
+0.01(+0.43%)
Apr 08, 2016
2.510
2.600
2.250
2.310
347,986
-0.14(-5.71%)
Apr 07, 2016
2.550
2.600
2.420
2.450
295,709
-0.12(-4.85%)
Apr 06, 2016
2.580
2.610
2.400
2.575
388,045
-0.01(-0.58%)
Apr 05, 2016
2.600
2.690
2.515
2.590
330,006
+0.02(+0.78%)
Apr 04, 2016
2.480
2.660
2.410
2.570
660,947
+0.18(+7.53%)
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
.