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
)
129.38
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 28, 2012
4.500
4.510
4.050
4.140
343,441
-0.46(-10.00%)
Sep 27, 2012
4.810
4.810
4.580
4.600
303,253
-0.15(-3.16%)
Sep 26, 2012
4.790
4.880
4.680
4.750
123,288
+0.00(+0.00%)
Sep 25, 2012
4.920
4.920
4.700
4.750
256,097
-0.13(-2.66%)
Sep 24, 2012
5.090
5.170
4.660
4.880
94,113
-0.23(-4.50%)
Sep 21, 2012
5.210
5.220
5.110
5.110
117,929
-0.01(-0.20%)
Sep 20, 2012
5.050
5.210
5.050
5.120
95,061
+0.01(+0.20%)
Sep 19, 2012
5.010
5.250
4.980
5.110
162,716
+0.14(+2.82%)
Sep 18, 2012
5.010
5.140
4.952
4.970
81,052
-0.02(-0.40%)
Sep 17, 2012
5.160
5.180
4.990
4.990
118,721
-0.23(-4.41%)
Sep 14, 2012
4.930
5.240
4.930
5.220
90,495
+0.32(+6.53%)
Sep 13, 2012
4.890
5.020
4.830
4.900
99,713
+0.06(+1.24%)
Sep 12, 2012
4.680
4.850
4.600
4.840
63,747
+0.16(+3.42%)
Sep 11, 2012
4.680
4.810
4.660
4.680
50,882
+0.07(+1.52%)
Sep 10, 2012
4.550
4.870
4.550
4.610
112,476
+0.08(+1.77%)
Sep 07, 2012
5.020
5.020
4.320
4.530
537,380
-0.45(-9.04%)
Sep 06, 2012
5.330
5.330
4.950
4.980
167,908
-0.30(-5.68%)
Sep 05, 2012
4.980
5.390
4.830
5.280
208,069
+0.32(+6.45%)
Sep 04, 2012
4.980
5.100
4.830
4.960
198,640
+0.00(+0.00%)
Aug 31, 2012
4.990
4.990
4.910
4.960
62,846
+0.06(+1.22%)
Aug 30, 2012
5.370
5.370
4.890
4.900
139,341
-0.21(-4.11%)
Aug 29, 2012
5.060
5.230
5.040
5.110
90,905
+0.01(+0.20%)
Aug 27, 2012
4.980
5.190
4.928
5.100
47,894
+0.16(+3.24%)
Aug 24, 2012
4.960
5.080
4.880
4.940
94,569
-0.03(-0.60%)
Aug 23, 2012
4.990
5.090
4.880
4.970
53,045
-0.03(-0.60%)
Aug 22, 2012
5.050
5.125
4.990
5.000
69,457
-0.14(-2.72%)
Aug 21, 2012
5.250
5.360
5.000
5.140
95,639
-0.09(-1.72%)
Aug 20, 2012
5.320
5.320
5.030
5.230
38,994
-0.03(-0.57%)
Aug 17, 2012
5.100
5.330
5.070
5.260
96,441
+0.20(+3.95%)
Aug 16, 2012
5.040
5.180
5.000
5.060
35,047
+0.02(+0.40%)
Aug 15, 2012
5.170
5.210
4.660
5.040
153,492
-0.13(-2.51%)
Aug 14, 2012
5.070
5.320
5.060
5.170
128,618
+0.10(+1.97%)
Aug 13, 2012
5.650
5.720
5.010
5.070
144,988
-0.56(-9.95%)
Aug 10, 2012
5.580
5.861
5.552
5.630
90,773
+0.07(+1.26%)
Aug 09, 2012
5.430
5.750
5.190
5.560
211,136
+0.49(+9.66%)
Aug 08, 2012
6.590
6.590
4.810
5.070
632,941
-1.60(-23.99%)
Aug 07, 2012
6.250
6.890
6.220
6.670
194,500
+0.34(+5.37%)
Aug 06, 2012
6.020
6.330
5.988
6.330
28,803
+0.30(+4.98%)
Aug 03, 2012
5.890
6.060
5.650
6.030
26,806
+0.25(+4.33%)
Aug 02, 2012
5.630
5.890
5.612
5.780
23,886
+0.14(+2.48%)
Aug 01, 2012
5.870
6.115
5.630
5.640
30,396
-0.17(-2.93%)
Jul 31, 2012
5.910
5.910
5.630
5.810
65,924
-0.09(-1.53%)
Jul 30, 2012
5.890
6.230
5.760
5.900
72,086
+0.06(+1.03%)
Jul 27, 2012
5.930
5.930
5.770
5.840
21,277
-0.03(-0.51%)
Jul 26, 2012
5.810
5.920
5.640
5.870
96,830
+0.11(+1.91%)
Jul 25, 2012
5.870
6.010
5.650
5.760
63,357
-0.07(-1.20%)
Jul 24, 2012
6.230
6.250
5.760
5.830
74,019
-0.38(-6.12%)
Jul 23, 2012
6.030
6.250
6.030
6.210
41,541
+0.11(+1.80%)
Jul 20, 2012
5.960
6.330
5.950
6.100
144,240
+0.22(+3.74%)
Jul 19, 2012
6.070
6.070
5.747
5.880
94,305
-0.09(-1.51%)
Jul 18, 2012
5.660
5.990
5.630
5.970
49,104
+0.32(+5.66%)
Jul 17, 2012
5.760
5.790
5.600
5.650
46,463
-0.02(-0.35%)
Jul 16, 2012
6.280
6.369
5.660
5.670
52,872
-0.37(-6.13%)
Jul 13, 2012
5.500
6.120
5.500
6.040
154,374
+0.55(+10.02%)
Jul 12, 2012
5.700
5.950
5.400
5.490
134,577
-0.25(-4.36%)
Jul 11, 2012
5.810
6.020
5.620
5.740
103,977
-0.07(-1.20%)
Jul 10, 2012
6.320
6.335
5.770
5.810
81,322
-0.39(-6.29%)
Jul 09, 2012
6.220
6.430
6.150
6.200
97,241
-0.04(-0.64%)
Jul 06, 2012
6.340
6.340
5.970
6.240
89,820
+0.05(+0.81%)
Jul 05, 2012
6.150
6.360
6.080
6.190
51,980
+0.00(+0.00%)
Jul 03, 2012
5.770
6.270
5.770
6.190
56,505
+0.00(+0.00%)
Jul 02, 2012
6.220
6.600
5.850
6.190
97,042
-0.03(-0.48%)
Jun 29, 2012
6.420
6.624
6.060
6.220
266,662
-0.07(-1.11%)
Jun 28, 2012
5.820
6.370
5.680
6.290
162,312
+0.44(+7.52%)
Jun 27, 2012
5.970
5.990
5.620
5.850
152,335
-0.14(-2.34%)
Jun 26, 2012
6.310
6.460
5.950
5.990
95,719
-0.29(-4.62%)
Jun 25, 2012
6.510
6.580
6.170
6.280
113,422
-0.33(-4.99%)
Jun 22, 2012
6.660
6.710
6.200
6.610
989,228
+0.01(+0.15%)
Jun 21, 2012
6.820
6.820
6.520
6.600
75,426
-0.20(-2.94%)
Jun 20, 2012
7.000
7.070
6.580
6.800
101,578
-0.20(-2.86%)
Jun 19, 2012
7.000
7.120
6.750
7.000
83,005
+0.05(+0.72%)
Jun 18, 2012
7.080
7.250
6.870
6.950
105,995
-0.06(-0.86%)
Jun 15, 2012
7.230
7.350
6.750
7.010
153,245
-0.23(-3.18%)
Jun 14, 2012
6.970
7.270
6.970
7.240
95,420
+0.22(+3.13%)
Jun 13, 2012
6.980
7.300
6.870
7.020
90,418
-0.06(-0.85%)
Jun 12, 2012
6.540
7.080
6.510
7.080
56,578
+0.63(+9.77%)
Jun 11, 2012
7.270
7.330
6.190
6.450
124,750
-0.53(-7.59%)
Jun 08, 2012
6.540
7.160
6.340
6.980
106,355
+0.38(+5.76%)
Jun 07, 2012
6.760
6.980
6.160
6.600
84,541
-0.09(-1.35%)
Jun 06, 2012
5.450
6.700
5.390
6.690
107,655
+1.36(+25.52%)
Jun 05, 2012
5.190
5.700
5.050
5.330
204,437
+0.37(+7.46%)
Jun 04, 2012
5.980
5.980
4.900
4.960
127,145
-0.99(-16.64%)
Jun 01, 2012
7.430
7.920
5.830
5.950
174,965
-0.95(-13.77%)
May 31, 2012
7.120
7.450
6.850
6.900
42,956
-0.11(-1.57%)
May 30, 2012
7.790
7.805
7.000
7.010
69,653
-0.79(-10.13%)
May 29, 2012
7.700
8.065
7.700
7.800
32,318
+0.01(+0.13%)
May 25, 2012
7.820
7.860
7.700
7.790
34,409
-0.06(-0.76%)
May 24, 2012
7.800
7.880
7.600
7.850
55,704
-0.05(-0.63%)
May 23, 2012
8.340
8.340
7.750
7.900
30,826
-0.09(-1.13%)
May 22, 2012
8.490
8.490
7.810
7.990
33,171
-0.11(-1.36%)
May 21, 2012
8.060
8.410
8.000
8.100
56,570
+0.11(+1.38%)
May 18, 2012
8.320
8.397
7.750
7.990
40,544
-0.42(-4.99%)
May 17, 2012
8.410
8.450
8.130
8.410
43,446
+0.09(+1.08%)
May 16, 2012
8.330
8.470
8.170
8.320
14,703
-0.08(-0.95%)
May 15, 2012
8.270
8.530
8.220
8.400
20,712
+0.18(+2.19%)
May 14, 2012
8.400
8.640
8.090
8.220
84,625
-0.21(-2.49%)
May 11, 2012
8.740
8.740
8.370
8.430
40,820
-0.17(-1.98%)
May 10, 2012
8.940
8.940
8.300
8.600
80,737
-0.05(-0.58%)
May 09, 2012
8.610
8.890
8.220
8.650
116,808
+0.17(+2.00%)
May 08, 2012
8.300
8.710
8.038
8.480
87,228
+0.14(+1.68%)
May 07, 2012
8.370
8.400
7.730
8.340
87,416
-0.02(-0.24%)
May 04, 2012
8.790
9.445
7.570
8.360
171,009
-0.46(-5.22%)
May 03, 2012
8.090
9.570
7.955
8.820
278,870
+0.82(+10.25%)
May 02, 2012
8.000
8.000
7.750
8.000
65,625
+0.08(+1.01%)
May 01, 2012
7.500
8.100
7.178
7.920
362,394
+0.64(+8.79%)
Apr 30, 2012
7.200
7.450
7.090
7.280
259,773
+0.53(+7.85%)
Apr 27, 2012
6.840
6.850
6.750
6.750
24,107
-0.11(-1.60%)
Apr 26, 2012
6.900
6.900
6.800
6.860
14,997
-0.02(-0.29%)
Apr 25, 2012
6.940
6.961
6.840
6.880
21,363
-0.03(-0.43%)
Apr 24, 2012
7.090
7.120
6.840
6.910
86,002
-0.07(-1.00%)
Apr 23, 2012
7.000
7.197
6.850
6.980
15,577
-0.04(-0.57%)
Apr 20, 2012
7.050
7.189
7.020
7.020
32,403
-0.02(-0.28%)
Apr 19, 2012
7.210
7.290
7.000
7.040
23,093
-0.25(-3.43%)
Apr 18, 2012
6.960
7.300
6.820
7.290
54,240
+0.29(+4.14%)
Apr 17, 2012
7.150
7.150
6.800
7.000
108,533
-0.16(-2.23%)
Apr 16, 2012
7.150
7.160
6.730
7.160
70,145
+0.06(+0.85%)
Apr 13, 2012
7.690
7.690
7.000
7.100
92,175
-0.20(-2.74%)
Apr 12, 2012
7.560
7.560
7.080
7.300
41,686
+0.17(+2.38%)
Apr 11, 2012
7.250
7.530
7.000
7.130
161,810
+0.06(+0.85%)
Apr 10, 2012
7.090
7.230
6.970
7.070
247,217
+0.09(+1.29%)
Apr 09, 2012
7.890
7.890
6.620
6.980
123,211
-0.45(-6.06%)
Apr 05, 2012
7.480
7.550
7.370
7.430
104,300
-0.02(-0.27%)
Apr 04, 2012
7.770
7.770
7.310
7.450
165,098
-0.19(-2.49%)
Apr 03, 2012
7.750
7.800
7.500
7.640
316,629
-0.17(-2.18%)
Apr 02, 2012
7.650
8.200
7.400
7.810
495,411
+0.47(+6.40%)
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
.