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
)
108.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2023
206.02
212.13
205.81
210.28
2,776,846
+5.01(+2.44%)
Mar 30, 2023
209.43
214.19
203.81
205.27
3,050,879
+1.32(+0.65%)
Mar 29, 2023
196.75
205.80
191.35
203.95
3,642,029
+10.43(+5.39%)
Mar 28, 2023
196.00
196.59
190.62
193.52
1,810,312
-2.31(-1.18%)
Mar 27, 2023
199.36
200.27
191.60
195.83
2,768,641
-0.16(-0.08%)
Mar 24, 2023
202.35
203.55
192.36
195.99
4,042,266
-8.67(-4.24%)
Mar 23, 2023
207.20
214.85
201.83
204.66
3,430,532
+2.51(+1.24%)
Mar 22, 2023
209.65
211.22
201.75
202.15
4,007,491
-5.49(-2.64%)
Mar 21, 2023
196.93
209.35
195.29
207.64
5,467,809
+15.13(+7.86%)
Mar 20, 2023
189.59
196.88
185.20
192.51
5,075,078
+8.87(+4.83%)
Mar 17, 2023
200.70
200.70
181.55
183.64
8,717,500
-17.41(-8.66%)
Mar 16, 2023
204.92
205.58
198.28
201.05
3,541,750
-4.71(-2.29%)
Mar 15, 2023
209.98
211.97
198.69
205.76
3,909,463
-7.25(-3.40%)
Mar 14, 2023
216.59
221.49
209.21
213.01
2,945,965
+1.48(+0.70%)
Mar 13, 2023
209.17
215.59
203.11
211.53
3,146,742
+1.31(+0.62%)
Mar 10, 2023
217.07
221.52
207.54
210.22
3,675,700
-5.63(-2.61%)
Mar 09, 2023
219.18
224.41
214.65
215.85
2,561,972
-2.46(-1.13%)
Mar 08, 2023
222.72
223.58
213.66
218.31
3,167,691
-5.90(-2.63%)
Mar 07, 2023
225.17
227.67
219.46
224.21
2,937,324
-1.14(-0.51%)
Mar 06, 2023
218.57
230.44
217.61
225.35
4,526,187
+8.19(+3.77%)
Mar 03, 2023
213.36
219.18
210.77
217.16
2,547,322
+5.60(+2.65%)
Mar 02, 2023
209.34
212.35
207.44
211.56
1,804,150
-1.39(-0.65%)
Mar 01, 2023
212.21
216.38
210.00
212.95
2,629,268
+2.42(+1.15%)
Feb 28, 2023
209.82
213.49
207.15
210.53
2,805,363
-0.25(-0.12%)
Feb 27, 2023
205.47
213.28
203.36
210.78
4,116,470
+11.82(+5.94%)
Feb 24, 2023
199.46
203.16
196.25
198.96
2,776,835
-5.75(-2.81%)
Feb 23, 2023
207.00
208.82
198.13
204.71
2,970,339
+1.14(+0.56%)
Feb 22, 2023
202.47
205.00
198.50
203.57
2,398,084
+1.92(+0.95%)
Feb 21, 2023
203.69
207.00
200.50
201.65
3,274,063
-3.34(-1.63%)
Feb 17, 2023
202.65
206.58
202.04
204.99
4,082,808
+2.19(+1.08%)
Feb 16, 2023
212.50
217.12
202.67
202.80
4,929,974
-15.07(-6.92%)
Feb 15, 2023
208.88
218.62
207.17
217.87
4,544,095
+9.52(+4.57%)
Feb 14, 2023
208.00
211.39
199.03
208.35
6,186,058
-4.22(-1.99%)
Feb 13, 2023
212.88
217.07
208.50
212.57
3,592,454
+0.50(+0.24%)
Feb 10, 2023
208.91
220.29
206.86
212.07
6,710,976
+2.47(+1.18%)
Feb 09, 2023
221.71
222.49
202.76
209.60
9,217,221
-9.27(-4.24%)
Feb 08, 2023
246.90
247.00
214.79
218.87
14,089,575
-9.59(-4.20%)
Feb 07, 2023
225.88
230.11
219.56
228.46
6,210,828
+5.47(+2.45%)
Feb 06, 2023
224.13
231.68
220.57
222.99
3,753,978
+0.06(+0.03%)
Feb 03, 2023
220.00
227.90
219.43
222.93
2,506,051
-4.77(-2.09%)
Feb 02, 2023
232.70
235.90
222.20
227.70
4,403,451
+0.56(+0.25%)
Feb 01, 2023
221.26
229.64
216.91
227.14
4,133,972
+5.76(+2.60%)
Jan 31, 2023
212.17
221.58
212.15
221.38
4,158,719
+9.16(+4.32%)
Jan 30, 2023
208.43
217.99
206.25
212.22
4,017,026
+2.13(+1.01%)
Jan 27, 2023
206.65
213.59
204.67
210.09
3,731,429
+2.07(+1.00%)
Jan 26, 2023
213.90
214.49
203.61
208.02
3,508,847
-2.30(-1.09%)
Jan 25, 2023
207.17
211.72
201.68
210.32
6,639,317
-9.15(-4.17%)
Jan 24, 2023
222.50
223.95
215.28
219.47
5,949,479
-8.97(-3.93%)
Jan 23, 2023
223.58
234.32
217.97
228.44
4,817,043
+5.90(+2.65%)
Jan 20, 2023
224.75
227.90
219.82
222.54
6,102,326
-0.43(-0.19%)
Jan 19, 2023
245.90
249.25
222.91
222.97
6,228,455
-27.34(-10.92%)
Jan 18, 2023
255.00
260.00
245.40
250.31
3,630,191
-0.75(-0.30%)
Jan 17, 2023
249.08
260.98
245.17
251.06
4,426,779
+5.23(+2.13%)
Jan 13, 2023
238.41
251.65
238.41
245.83
3,965,460
+4.11(+1.70%)
Jan 12, 2023
240.86
243.22
230.55
241.72
3,698,256
+2.90(+1.21%)
Jan 11, 2023
229.22
242.00
229.01
238.82
5,294,095
+8.99(+3.91%)
Jan 10, 2023
227.36
233.45
224.45
229.83
3,653,883
+1.89(+0.83%)
Jan 09, 2023
236.36
243.17
227.14
227.94
4,655,901
-5.67(-2.43%)
Jan 06, 2023
240.82
241.74
230.10
233.61
5,401,567
-6.76(-2.81%)
Jan 05, 2023
248.55
251.85
239.41
240.37
4,095,525
-11.27(-4.48%)
Jan 04, 2023
252.45
256.22
246.76
251.64
3,602,572
-1.67(-0.66%)
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
.