Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

106.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 140.51 144.34 139.11 139.25 3,451,700 -4.15(-2.89%)
Apr 29, 2021 148.50 149.58 140.08 143.40 4,942,962 -3.51(-2.39%)
Apr 28, 2021 150.36 152.99 144.55 146.91 12,954,628 -24.19(-14.14%)
Apr 27, 2021 173.27 175.74 169.10 171.10 2,647,621 -1.55(-0.90%)
Apr 26, 2021 167.35 174.09 164.90 172.65 2,469,513 +5.68(+3.40%)
Apr 23, 2021 163.46 168.26 162.00 166.97 2,289,700 +6.09(+3.79%)
Apr 22, 2021 160.18 167.23 159.01 160.88 3,777,120 +5.80(+3.74%)
Apr 21, 2021 144.08 155.36 142.02 155.08 2,599,230 +8.08(+5.50%)
Apr 20, 2021 141.85 147.75 140.85 147.00 2,696,984 +5.86(+4.15%)
Apr 19, 2021 146.93 153.60 139.27 141.14 2,788,312 -8.87(-5.91%)
Apr 16, 2021 144.87 151.06 144.84 150.01 2,302,900 +4.22(+2.89%)
Apr 15, 2021 155.55 155.65 142.42 145.79 2,774,286 -6.12(-4.03%)
Apr 14, 2021 152.48 157.10 150.92 151.91 1,725,518 -1.18(-0.77%)
Apr 13, 2021 150.93 153.53 147.58 153.09 1,531,261 +1.22(+0.80%)
Apr 12, 2021 151.19 152.34 146.05 151.87 1,636,292 +0.52(+0.34%)
Apr 09, 2021 150.00 152.52 147.25 151.35 2,033,600 -1.78(-1.16%)
Apr 08, 2021 152.20 156.09 151.38 153.13 2,104,062 +3.12(+2.08%)
Apr 07, 2021 156.12 157.68 149.23 150.01 2,120,266 -7.91(-5.01%)
Apr 06, 2021 151.48 161.17 151.01 157.92 2,646,447 +8.50(+5.69%)
Apr 05, 2021 165.14 165.57 148.80 149.42 3,648,270 -13.27(-8.16%)
Apr 01, 2021 169.12 172.39 162.25 162.69 2,718,100 +0.53(+0.33%)
Mar 31, 2021 155.87 164.87 154.58 162.16 2,954,997 +11.56(+7.68%)
Mar 30, 2021 139.57 150.89 138.06 150.60 2,503,160 +8.46(+5.95%)
Mar 29, 2021 148.97 152.24 139.69 142.14 2,866,618 -9.93(-6.53%)
Mar 26, 2021 148.07 153.00 144.52 152.07 2,041,400 +3.59(+2.42%)
Mar 25, 2021 140.51 148.74 136.88 148.48 3,735,249 +0.50(+0.34%)
Mar 24, 2021 159.05 159.05 147.93 147.98 2,153,037 -7.99(-5.12%)
Mar 23, 2021 160.49 165.35 154.69 155.97 3,575,930 -5.14(-3.19%)
Mar 22, 2021 157.59 163.86 155.59 161.11 3,054,404 +6.16(+3.98%)
Mar 19, 2021 151.57 156.75 147.55 154.95 5,954,100 +6.47(+4.36%)
Mar 18, 2021 157.50 159.74 147.86 148.48 3,884,295 -15.34(-9.36%)
Mar 17, 2021 158.57 167.83 153.09 163.82 4,096,841 -2.49(-1.50%)
Mar 16, 2021 173.01 175.78 163.56 166.31 2,382,784 -7.85(-4.51%)
Mar 15, 2021 165.01 175.13 164.40 174.16 3,377,504 +9.45(+5.74%)
Mar 12, 2021 157.50 166.25 153.10 164.71 2,387,900 -0.63(-0.38%)
Mar 11, 2021 158.49 166.40 155.79 165.34 3,678,445 +12.91(+8.47%)
Mar 10, 2021 158.01 162.74 150.09 152.43 4,717,889 +3.73(+2.51%)
Mar 09, 2021 141.00 150.83 139.50 148.70 4,841,949 +16.64(+12.60%)
Mar 08, 2021 145.00 147.86 131.47 132.06 4,693,080 -11.49(-8.00%)
Mar 05, 2021 153.68 154.65 129.00 143.55 6,613,400 -6.33(-4.22%)
Mar 04, 2021 157.11 163.62 143.00 149.88 5,580,061 -11.24(-6.98%)
Mar 03, 2021 171.39 173.79 160.93 161.12 3,987,482 -10.57(-6.16%)
Mar 02, 2021 185.30 185.30 171.13 171.69 3,339,076 -14.76(-7.92%)
Mar 01, 2021 179.98 186.77 177.00 186.45 2,695,283 +10.39(+5.90%)
Feb 26, 2021 168.00 177.43 163.51 176.06 3,046,400 +8.69(+5.19%)
Feb 25, 2021 179.41 181.00 166.10 167.37 5,920,202 -13.50(-7.46%)
Feb 24, 2021 170.66 183.25 163.10 180.87 4,019,071 +9.98(+5.84%)
Feb 23, 2021 157.54 171.25 148.00 170.89 5,323,309 +3.03(+1.81%)
Feb 22, 2021 182.81 183.07 166.12 167.86 4,838,782 -21.88(-11.53%)
Feb 19, 2021 185.02 194.94 184.00 189.74 2,486,100 +8.90(+4.92%)
Feb 18, 2021 182.50 184.00 175.51 180.84 3,631,021 -8.50(-4.49%)
Feb 17, 2021 190.02 191.50 181.52 189.34 3,647,749 -4.16(-2.15%)
Feb 16, 2021 207.93 208.41 192.81 193.50 2,861,939 -13.01(-6.30%)
Feb 12, 2021 196.00 208.95 193.66 206.51 2,446,200 +7.43(+3.73%)
Feb 11, 2021 205.55 209.42 197.26 199.08 2,996,378 -2.99(-1.48%)
Feb 10, 2021 214.00 229.04 200.60 202.07 6,470,106 +1.97(+0.98%)
Feb 09, 2021 197.76 202.92 195.70 200.10 2,879,810 +2.23(+1.13%)
Feb 08, 2021 194.63 203.38 193.60 197.87 2,112,209 +4.67(+2.42%)
Feb 05, 2021 196.98 196.99 190.50 193.20 1,755,200 -2.43(-1.24%)
Feb 04, 2021 194.60 197.24 191.58 195.63 1,530,577 -0.71(-0.36%)
Feb 03, 2021 196.18 197.93 190.00 196.34 1,693,026 +3.71(+1.93%)
Feb 02, 2021 189.84 194.31 186.66 192.63 2,177,246 +6.29(+3.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.