Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Enphase Energy Inc (NQ: ENPH )

114.20 +8.14 (+7.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 225.00 237.00 231.63 4,171,351 +7.17(+3.19%)
Oct 28, 2021 216.22 227.59 224.46 5,732,769 +8.24(+3.81%)
Oct 27, 2021 205.50 225.40 205.12 216.22 15,165,865 +42.76(+24.65%)
Oct 26, 2021 181.62 173.46 2,963,222 -5.97(-3.33%)
Oct 25, 2021 178.68 179.43 1,367,020 +2.73(+1.54%)
Oct 22, 2021 181.47 181.47 174.33 176.70 1,624,328 -3.10(-1.72%)
Oct 21, 2021 179.47 184.78 177.96 179.80 2,392,442 -0.30(-0.17%)
Oct 20, 2021 186.23 187.00 177.34 180.10 2,248,988 -6.96(-3.72%)
Oct 19, 2021 181.00 190.87 180.10 187.06 2,834,054 +7.09(+3.94%)
Oct 18, 2021 171.39 181.12 171.28 179.97 1,898,933 +7.05(+4.08%)
Oct 15, 2021 174.59 175.96 171.09 172.92 2,037,801 -0.86(-0.49%)
Oct 14, 2021 175.60 176.63 170.44 173.78 1,541,588 +0.57(+0.33%)
Oct 13, 2021 171.93 175.91 169.82 173.21 2,118,386 +3.37(+1.98%)
Oct 12, 2021 162.12 172.10 162.12 169.84 2,437,946 +8.58(+5.32%)
Oct 11, 2021 154.75 165.46 154.75 161.26 2,144,946 +6.86(+4.44%)
Oct 08, 2021 158.46 159.50 153.59 154.40 1,205,266 -2.81(-1.79%)
Oct 07, 2021 156.17 162.73 156.00 157.21 1,965,566 +3.63(+2.36%)
Oct 06, 2021 144.36 155.85 143.45 153.58 2,355,171 +6.17(+4.19%)
Oct 05, 2021 146.00 149.73 145.16 147.41 1,410,857 +2.38(+1.64%)
Oct 04, 2021 153.54 153.72 144.47 145.03 2,126,701 -10.33(-6.65%)
Oct 01, 2021 152.02 155.96 150.56 155.36 1,612,539 +5.39(+3.59%)
Sep 30, 2021 150.19 151.73 148.00 149.97 1,907,192 +1.57(+1.06%)
Sep 29, 2021 152.33 153.10 146.72 148.40 1,865,927 -2.31(-1.53%)
Sep 28, 2021 152.00 153.07 149.42 150.71 1,984,664 -4.35(-2.81%)
Sep 27, 2021 151.81 156.88 148.47 155.06 1,565,050 +1.40(+0.91%)
Sep 24, 2021 157.21 157.39 152.10 153.66 1,243,438 -4.66(-2.94%)
Sep 23, 2021 158.99 160.12 157.00 158.32 1,150,356 +0.11(+0.07%)
Sep 22, 2021 153.24 158.92 152.00 158.21 1,304,263 +3.92(+2.54%)
Sep 21, 2021 154.91 155.80 150.30 154.29 1,948,777 +1.84(+1.21%)
Sep 20, 2021 154.66 156.77 149.32 152.45 2,526,193 -8.44(-5.25%)
Sep 17, 2021 155.43 161.67 153.97 160.89 3,596,101 +4.10(+2.61%)
Sep 16, 2021 153.94 157.09 152.21 156.79 1,997,224 +1.22(+0.78%)
Sep 15, 2021 156.87 157.62 152.11 155.57 2,400,317 -2.38(-1.51%)
Sep 14, 2021 160.46 162.44 157.19 157.95 1,543,546 -2.14(-1.34%)
Sep 13, 2021 158.99 161.01 154.17 160.09 1,952,413 +1.87(+1.18%)
Sep 10, 2021 163.08 164.80 157.81 158.22 2,035,797 -3.14(-1.95%)
Sep 09, 2021 163.45 164.40 160.18 161.36 2,042,238 -2.02(-1.24%)
Sep 08, 2021 171.36 174.99 163.09 163.38 2,262,239 -5.36(-3.18%)
Sep 07, 2021 171.50 172.65 166.64 168.74 1,916,964 -5.20(-2.99%)
Sep 03, 2021 175.62 177.69 172.67 173.94 1,181,916 -2.95(-1.67%)
Sep 02, 2021 177.65 180.31 175.51 176.89 1,103,274 +0.46(+0.26%)
Sep 01, 2021 177.98 181.72 175.00 176.43 1,479,435 +2.70(+1.55%)
Aug 31, 2021 178.13 178.13 169.60 173.73 2,044,279 -4.05(-2.28%)
Aug 30, 2021 176.66 179.05 174.61 177.78 1,372,704 +2.79(+1.59%)
Aug 27, 2021 172.78 177.50 171.66 174.99 1,043,056 +2.56(+1.48%)
Aug 26, 2021 172.91 177.78 172.10 172.43 1,291,962 -0.48(-0.28%)
Aug 25, 2021 172.93 174.65 170.34 172.91 763,431 -0.01(-0.01%)
Aug 24, 2021 172.82 176.80 171.71 172.92 1,234,410 +0.68(+0.39%)
Aug 23, 2021 168.80 172.88 166.71 172.24 2,143,971 +6.25(+3.77%)
Aug 20, 2021 162.73 168.09 162.66 165.99 1,132,851 +3.10(+1.90%)
Aug 19, 2021 161.38 166.49 160.27 162.89 1,389,388 +0.42(+0.26%)
Aug 18, 2021 164.74 166.62 162.36 162.47 1,162,715 -1.01(-0.62%)
Aug 17, 2021 166.14 167.40 159.84 163.48 2,027,987 -4.06(-2.42%)
Aug 16, 2021 173.60 174.23 166.60 167.54 1,733,406 -7.46(-4.26%)
Aug 13, 2021 180.70 180.71 174.60 175.00 1,300,141 -6.27(-3.46%)
Aug 12, 2021 180.73 183.00 178.21 181.27 1,296,758 -1.02(-0.56%)
Aug 11, 2021 185.60 186.28 177.11 182.29 1,495,838 -1.80(-0.98%)
Aug 10, 2021 187.51 188.97 183.32 184.09 1,398,906 -1.47(-0.79%)
Aug 09, 2021 181.13 186.60 178.80 185.56 1,514,844 +5.82(+3.24%)
Aug 06, 2021 183.59 184.34 177.50 179.74 2,039,624 -3.71(-2.02%)
Aug 05, 2021 192.60 193.53 182.99 183.45 2,133,789 -10.48(-5.40%)
Aug 04, 2021 192.33 196.41 191.34 193.93 2,027,249 +1.31(+0.68%)
Aug 03, 2021 188.94 201.50 187.00 192.62 4,427,663 +9.51(+5.19%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.