Financial News

Enphase Energy Inc (NQ: ENPH )

119.01 -1.82 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 119.50 121.19 118.25 119.01 2,669,731 -1.82(-1.51%)
Jun 17, 2024 123.67 124.20 118.32 120.83 3,665,886 -3.78(-3.03%)
Jun 14, 2024 129.39 131.74 124.28 124.61 3,055,777 -5.11(-3.94%)
Jun 13, 2024 134.02 134.99 128.70 129.72 2,671,556 -4.80(-3.57%)
Jun 12, 2024 139.60 141.63 133.09 134.52 4,989,244 +2.11(+1.59%)
Jun 11, 2024 129.39 132.85 126.37 132.41 2,663,463 +1.74(+1.33%)
Jun 10, 2024 123.23 131.24 122.02 130.67 3,440,518 +7.92(+6.45%)
Jun 07, 2024 129.91 130.38 122.06 122.75 3,724,313 -9.55(-7.22%)
Jun 06, 2024 133.00 133.00 129.97 132.30 1,740,688 -0.94(-0.71%)
Jun 05, 2024 131.58 134.98 129.33 133.24 2,612,132 +3.47(+2.67%)
Jun 04, 2024 128.04 132.20 125.90 129.77 2,962,237 +2.22(+1.74%)
Jun 03, 2024 131.21 131.61 126.74 127.55 2,225,655 -0.35(-0.27%)
May 31, 2024 132.00 134.00 125.23 127.90 6,043,306 -2.76(-2.11%)
May 30, 2024 127.00 133.34 126.37 130.66 3,948,314 +4.97(+3.95%)
May 29, 2024 125.54 128.84 124.80 125.69 3,977,924 -3.69(-2.85%)
May 28, 2024 128.75 131.13 127.26 129.38 4,700,891 +4.20(+3.36%)
May 24, 2024 118.90 127.52 118.14 125.18 5,484,459 +7.68(+6.54%)
May 23, 2024 121.66 122.15 116.11 117.50 5,108,938 -3.73(-3.08%)
May 22, 2024 111.42 124.79 111.22 121.23 8,380,436 +9.73(+8.73%)
May 21, 2024 112.38 113.28 110.92 111.50 2,538,875 -1.95(-1.72%)
May 20, 2024 114.50 114.79 110.67 113.45 2,450,668 -0.87(-0.76%)
May 17, 2024 116.68 118.11 113.66 114.32 2,259,116 -2.53(-2.17%)
May 16, 2024 117.31 117.92 114.02 116.85 2,732,533 +1.38(+1.20%)
May 15, 2024 120.46 121.62 114.06 115.47 3,873,546 -1.64(-1.40%)
May 14, 2024 114.54 121.39 113.12 117.11 4,518,619 +6.33(+5.71%)
May 13, 2024 108.69 113.49 108.69 110.78 2,950,033 +2.43(+2.24%)
May 10, 2024 112.99 113.70 107.44 108.35 3,201,830 -2.78(-2.50%)
May 09, 2024 110.53 112.10 108.52 111.13 3,724,890 -1.23(-1.09%)
May 08, 2024 112.04 115.45 111.51 112.36 2,821,782 -2.56(-2.23%)
May 07, 2024 115.86 118.80 113.40 114.92 2,554,920 -0.16(-0.13%)
May 06, 2024 114.28 117.50 114.00 115.08 2,757,838 +0.88(+0.77%)
May 03, 2024 110.52 117.26 110.52 114.20 6,067,195 +8.14(+7.67%)
May 02, 2024 107.37 107.81 102.34 106.06 4,240,581 +0.90(+0.86%)
May 01, 2024 109.05 110.95 105.06 105.16 4,363,065 -3.60(-3.31%)
Apr 30, 2024 111.25 111.94 108.69 108.76 2,767,702 -5.09(-4.47%)
Apr 29, 2024 113.64 115.75 111.13 113.85 3,117,223 +1.92(+1.72%)
Apr 26, 2024 111.36 115.47 109.55 111.93 5,827,302 +4.10(+3.80%)
Apr 25, 2024 105.57 108.55 98.40 107.83 7,486,990 +0.66(+0.62%)
Apr 24, 2024 112.60 118.24 105.93 107.17 10,883,854 -6.31(-5.56%)
Apr 23, 2024 109.93 116.10 109.65 113.48 6,395,018 +2.95(+2.67%)
Apr 22, 2024 107.22 110.90 105.61 110.53 3,556,780 +4.05(+3.80%)
Apr 19, 2024 109.36 109.85 105.96 106.48 3,460,207 -2.69(-2.46%)
Apr 18, 2024 111.00 113.25 106.82 109.17 3,174,170 -2.88(-2.57%)
Apr 17, 2024 111.80 114.38 108.56 112.05 3,624,101 +1.58(+1.43%)
Apr 16, 2024 111.82 112.28 108.70 110.47 2,932,191 -2.00(-1.78%)
Apr 15, 2024 116.52 117.50 111.80 112.47 2,783,787 -4.55(-3.89%)
Apr 12, 2024 121.70 123.42 116.34 117.02 2,915,405 -4.68(-3.85%)
Apr 11, 2024 122.20 124.80 117.69 121.70 3,179,845 +2.10(+1.76%)
Apr 10, 2024 116.15 120.03 113.00 119.60 5,004,557 -2.38(-1.95%)
Apr 09, 2024 115.33 122.03 115.33 121.98 3,446,738 +6.74(+5.85%)
Apr 08, 2024 112.79 116.45 112.36 115.24 2,623,434 +2.97(+2.65%)
Apr 05, 2024 113.58 117.58 112.25 112.27 6,284,329 -8.51(-7.05%)
Apr 04, 2024 120.59 127.67 120.00 120.78 5,140,374 +2.18(+1.84%)
Apr 03, 2024 112.06 118.66 111.17 118.60 2,915,883 +5.05(+4.45%)
Apr 02, 2024 115.45 115.80 112.38 113.55 2,507,701 -4.74(-4.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback