Enphase Energy Inc (NQ: ENPH )

103.33 USD -0.13 (-0.13%)
Official Closing Price Updated: 7:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 106.35 109.22 100.70 103.33 3,366,876 -0.13(-0.13%)
Oct 22, 2020 102.26 104.02 92.14 103.46 7,404,632 +1.93(+1.90%)
Oct 21, 2020 116.90 118.94 100.40 101.53 5,483,190 -14.61(-12.58%)
Oct 20, 2020 114.88 118.05 112.33 116.14 2,897,654 +1.45(+1.26%)
Oct 19, 2020 111.49 118.05 110.82 114.69 3,303,579 +3.85(+3.47%)
Oct 16, 2020 112.75 114.30 108.76 110.84 3,851,000 +0.13(+0.12%)
Oct 15, 2020 107.25 111.59 105.20 110.71 2,385,005 +1.74(+1.60%)
Oct 14, 2020 108.43 111.10 107.06 108.97 3,036,947 +2.32(+2.18%)
Oct 13, 2020 103.11 107.44 102.75 106.65 2,871,569 +2.22(+2.13%)
Oct 12, 2020 110.40 110.41 101.52 104.43 4,173,814 -4.75(-4.35%)
Oct 09, 2020 107.18 111.27 105.29 109.18 2,955,200 +3.68(+3.49%)
Oct 08, 2020 109.60 109.80 102.56 105.50 6,015,747 -2.32(-2.15%)
Oct 07, 2020 101.50 108.75 100.46 107.82 4,967,016 +9.25(+9.38%)
Oct 06, 2020 98.06 100.28 95.06 98.57 5,768,219 +0.52(+0.53%)
Oct 05, 2020 93.00 98.42 92.90 98.05 4,210,205 +7.62(+8.43%)
Oct 02, 2020 85.61 92.57 85.16 90.43 4,115,700 +0.92(+1.03%)
Oct 01, 2020 85.56 89.52 84.41 89.51 4,037,207 +6.92(+8.38%)
Sep 30, 2020 81.37 84.72 81.27 82.59 3,352,061 +1.79(+2.22%)
Sep 29, 2020 78.20 83.37 78.20 80.80 4,216,598 +2.66(+3.40%)
Sep 28, 2020 75.14 79.73 74.70 78.14 3,455,084 +4.52(+6.14%)
Sep 25, 2020 69.79 73.90 69.55 73.62 2,387,000 +4.21(+6.07%)
Sep 24, 2020 69.32 70.98 67.53 69.41 2,064,615 -0.86(-1.22%)
Sep 23, 2020 71.85 74.76 69.44 70.27 2,796,068 -1.96(-2.71%)
Sep 22, 2020 71.00 72.32 67.49 72.23 3,108,492 +1.51(+2.14%)
Sep 21, 2020 65.51 70.82 65.41 70.72 3,082,207 +2.45(+3.59%)
Sep 18, 2020 67.72 69.86 65.42 68.27 12,892,500 +1.40(+2.09%)
Sep 17, 2020 69.77 70.19 65.89 66.87 3,318,477 -5.96(-8.18%)
Sep 16, 2020 72.60 76.40 72.55 72.83 2,967,775 +0.67(+0.93%)
Sep 15, 2020 71.01 73.03 70.44 72.16 2,868,284 +2.67(+3.84%)
Sep 14, 2020 67.17 69.78 66.31 69.49 2,547,777 +4.39(+6.74%)
Sep 11, 2020 67.78 68.10 64.20 65.10 2,585,200 -1.00(-1.51%)
Sep 10, 2020 67.93 70.09 66.00 66.10 2,786,818 -1.61(-2.38%)
Sep 09, 2020 67.01 69.56 64.87 67.71 3,433,753 +2.66(+4.09%)
Sep 08, 2020 62.03 67.34 60.17 65.05 3,877,871 -1.10(-1.67%)
Sep 04, 2020 67.13 68.67 58.67 66.15 5,516,300 -1.65(-2.43%)
Sep 03, 2020 75.24 75.48 65.13 67.80 5,846,467 -8.91(-11.62%)
Sep 02, 2020 80.00 80.47 75.09 76.71 2,607,318 -2.00(-2.54%)
Sep 01, 2020 77.47 79.52 77.10 78.71 2,160,012 +1.48(+1.92%)
Aug 31, 2020 76.68 79.53 75.80 77.23 2,767,300 +1.19(+1.56%)
Aug 28, 2020 74.14 78.53 73.54 76.04 3,301,700 +2.60(+3.54%)
Aug 27, 2020 76.50 76.50 72.02 73.44 4,369,244 -1.80(-2.39%)
Aug 26, 2020 76.66 78.53 74.40 75.24 1,838,771 -0.69(-0.91%)
Aug 25, 2020 73.30 76.61 72.50 75.93 2,282,871 +2.57(+3.50%)
Aug 24, 2020 73.79 75.65 72.23 73.36 1,472,412 +0.22(+0.30%)
Aug 21, 2020 73.28 74.80 72.81 73.14 1,559,900 +0.05(+0.07%)
Aug 20, 2020 75.09 75.22 72.20 73.09 1,874,185 -2.40(-3.18%)
Aug 19, 2020 75.10 77.30 74.99 75.49 1,935,054 +0.33(+0.44%)
Aug 18, 2020 75.24 77.73 72.53 75.16 2,052,625 +0.10(+0.13%)
Aug 17, 2020 74.34 76.39 73.73 75.06 2,015,383 +1.90(+2.60%)
Aug 14, 2020 75.62 76.69 72.81 73.16 2,366,900 -1.72(-2.30%)
Aug 13, 2020 70.91 76.49 70.26 74.88 3,321,971 +3.69(+5.18%)
Aug 12, 2020 68.68 71.78 67.57 71.19 2,645,150 +3.89(+5.78%)
Aug 11, 2020 71.74 71.81 67.06 67.30 3,494,667 -4.54(-6.32%)
Aug 10, 2020 72.80 74.39 70.35 71.84 5,581,718 -1.00(-1.37%)
Aug 07, 2020 72.30 75.83 71.11 72.84 3,723,300 +1.47(+2.06%)
Aug 06, 2020 75.30 76.75 71.10 71.37 5,019,241 -3.62(-4.83%)
Aug 05, 2020 68.99 75.98 67.60 74.99 8,600,470 +6.04(+8.76%)
Aug 04, 2020 64.83 70.15 64.40 68.95 9,010,728 +7.74(+12.64%)
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.