Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enphase Energy Inc (NQ: ENPH )

121.04 -0.26 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	121.31	122.00	118.90	121.04	1,999,685	-0.26(-0.21%)
Aug 29, 2024	123.18	124.50	121.01	121.30	1,604,642	-2.35(-1.90%)
Aug 28, 2024	122.20	125.74	121.67	123.65	2,325,700	+1.12(+0.91%)
Aug 27, 2024	121.37	123.00	118.46	122.53	1,997,564	-0.06(-0.05%)
Aug 26, 2024	125.00	130.08	122.46	122.59	3,067,475	-0.41(-0.33%)
Aug 23, 2024	117.10	124.21	116.64	123.00	2,729,011	+7.51(+6.50%)
Aug 22, 2024	118.38	119.77	115.20	115.49	1,259,536	-3.82(-3.20%)
Aug 21, 2024	118.50	119.84	117.26	119.31	1,805,308	+2.33(+1.99%)
Aug 20, 2024	118.72	119.95	116.18	116.98	1,019,608	-2.73(-2.28%)
Aug 19, 2024	116.00	120.80	115.93	119.71	2,152,514	+3.32(+2.85%)
Aug 16, 2024	116.10	117.78	115.28	116.39	1,396,508	-0.73(-0.62%)
Aug 15, 2024	113.69	119.70	112.41	117.12	2,739,525	+5.97(+5.37%)
Aug 14, 2024	113.07	113.22	109.27	111.15	1,517,118	-1.37(-1.22%)
Aug 13, 2024	110.00	112.71	109.40	112.52	1,753,498	+3.41(+3.13%)
Aug 12, 2024	107.86	109.81	107.09	109.11	1,706,819	+1.25(+1.16%)
Aug 09, 2024	107.92	108.80	105.11	107.86	2,417,729	-0.94(-0.86%)
Aug 08, 2024	102.94	109.30	102.67	108.80	3,064,897	+5.38(+5.20%)
Aug 07, 2024	107.04	108.88	103.21	103.42	3,294,156	+1.89(+1.86%)
Aug 06, 2024	102.64	104.86	100.80	101.53	2,771,559	-1.86(-1.80%)
Aug 05, 2024	99.91	108.46	96.78	103.39	3,881,042	-1.80(-1.71%)
Aug 02, 2024	105.07	108.47	103.31	105.19	2,870,006	-4.49(-4.09%)
Aug 01, 2024	115.77	118.28	109.04	109.68	3,262,755	-5.43(-4.72%)
Jul 31, 2024	111.37	118.59	110.07	115.11	3,619,031	+5.74(+5.25%)
Jul 30, 2024	114.22	114.22	109.23	109.37	3,589,570	-4.35(-3.83%)
Jul 29, 2024	119.08	120.99	112.90	113.72	4,495,189	-5.62(-4.71%)
Jul 26, 2024	120.29	122.95	117.24	119.34	3,589,533	+1.82(+1.55%)
Jul 25, 2024	116.06	121.01	115.48	117.52	5,064,533	+0.61(+0.52%)
Jul 24, 2024	109.26	120.18	107.56	116.91	14,751,341	+13.27(+12.80%)
Jul 23, 2024	102.90	105.66	102.88	103.64	4,435,605	-1.10(-1.05%)
Jul 22, 2024	109.14	109.29	102.30	104.74	4,202,425	-0.72(-0.68%)
Jul 19, 2024	107.74	108.69	105.31	105.46	3,238,582	-2.48(-2.30%)
Jul 18, 2024	113.62	115.23	105.58	107.94	4,927,612	-3.21(-2.88%)
Jul 17, 2024	112.64	115.20	108.62	111.15	4,366,405	-5.02(-4.32%)
Jul 16, 2024	114.61	116.40	111.12	116.17	3,618,514	+3.11(+2.75%)
Jul 15, 2024	114.66	115.87	110.35	113.06	5,348,731	-6.28(-5.26%)
Jul 12, 2024	113.51	119.71	113.30	119.34	5,640,616	+7.66(+6.86%)
Jul 11, 2024	111.64	115.29	108.75	111.68	6,143,754	+4.93(+4.62%)
Jul 10, 2024	104.81	107.28	102.55	106.75	2,973,894	+3.16(+3.05%)
Jul 09, 2024	101.69	104.75	100.04	103.59	3,302,667	+0.78(+0.76%)
Jul 08, 2024	98.60	102.95	97.76	102.81	3,539,726	+5.67(+5.84%)
Jul 05, 2024	100.69	101.46	97.00	97.14	2,858,222	-2.03(-2.05%)
Jul 03, 2024	97.00	99.18	95.25	99.17	3,961,739	+3.40(+3.55%)
Jul 02, 2024	96.45	99.58	95.21	95.77	3,723,519	-1.49(-1.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enphase Energy Inc (NQ: ENPH )

Historical Prices