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 )

114.92 -0.16 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2022 157.40 167.95 157.40 166.70 5,371,078 +12.97(+8.44%)
Feb 25, 2022 148.00 154.57 149.59 153.73 3,113,499 +6.38(+4.33%)
Feb 24, 2022 119.00 147.93 118.57 147.35 5,039,253 +20.79(+16.43%)
Feb 23, 2022 135.00 135.52 126.12 126.56 2,105,269 -6.47(-4.86%)
Feb 22, 2022 137.19 139.90 131.30 133.03 2,578,732 -7.32(-5.22%)
Feb 18, 2022 140.35 0 -8.02(-5.41%)
Feb 17, 2022 151.23 154.77 147.82 148.37 1,673,721 -5.66(-3.67%)
Feb 16, 2022 149.60 154.84 146.80 154.03 1,970,358 -0.26(-0.17%)
Feb 15, 2022 147.61 154.89 147.57 154.29 3,051,426 +10.36(+7.20%)
Feb 14, 2022 145.83 149.98 142.38 143.93 2,435,833 -1.76(-1.21%)
Feb 11, 2022 154.07 156.84 143.78 145.69 3,384,272 -8.95(-5.79%)
Feb 10, 2022 156.19 166.71 153.27 154.64 5,352,927 -7.25(-4.48%)
Feb 09, 2022 178.52 183.15 154.60 161.89 24,856,044 +17.39(+12.03%)
Feb 08, 2022 139.20 145.67 137.18 144.50 3,935,728 +3.73(+2.65%)
Feb 07, 2022 140.52 146.74 139.47 140.77 3,612,362 -0.46(-0.33%)
Feb 04, 2022 133.71 143.42 131.65 141.23 2,536,924 +8.32(+6.26%)
Feb 03, 2022 134.00 130.07 132.91 2,908,934 -6.60(-4.73%)
Feb 02, 2022 144.90 145.26 138.59 139.51 2,367,726 -3.16(-2.21%)
Feb 01, 2022 141.19 143.35 136.62 142.67 2,603,564 +18.81(+15.19%)
Jan 28, 2022 120.32 124.28 113.97 123.86 3,074,556 +3.89(+3.24%)
Jan 27, 2022 125.20 125.78 119.62 119.97 2,780,828 -1.78(-1.46%)
Jan 26, 2022 126.67 130.66 120.56 121.75 4,005,916 -0.90(-0.73%)
Jan 25, 2022 123.00 126.40 120.48 122.65 2,784,382 -5.45(-4.25%)
Jan 24, 2022 119.77 128.31 113.40 128.10 5,200,040 +2.08(+1.65%)
Jan 21, 2022 131.90 133.56 124.52 126.02 3,900,118 -8.67(-6.44%)
Jan 20, 2022 137.97 143.09 134.30 134.69 2,710,322 +0.11(+0.08%)
Jan 19, 2022 138.00 140.31 133.66 134.58 2,399,968 -1.34(-0.99%)
Jan 18, 2022 139.77 142.36 135.69 135.92 2,677,872 -6.92(-4.84%)
Jan 14, 2022 142.84 0 -0.65(-0.45%)
Jan 13, 2022 156.64 157.24 143.20 143.49 2,767,701 -5.79(-3.88%)
Jan 12, 2022 150.52 154.13 147.35 149.28 2,432,878 +0.77(+0.52%)
Jan 11, 2022 145.92 151.29 145.25 148.51 3,010,140 +1.38(+0.94%)
Jan 10, 2022 140.21 147.39 137.66 147.13 3,728,513 +2.00(+1.38%)
Jan 07, 2022 152.11 154.95 144.17 145.13 3,562,966 -6.36(-4.20%)
Jan 06, 2022 156.01 156.23 145.82 151.49 3,543,321 -5.71(-3.63%)
Jan 05, 2022 174.55 174.85 156.80 157.20 4,056,679 -21.08(-11.82%)
Jan 04, 2022 187.59 188.00 171.30 178.28 2,482,918 -5.63(-3.06%)
Jan 03, 2022 185.23 187.58 180.70 183.91 1,490,604 +0.97(+0.53%)
Dec 31, 2021 186.90 188.43 182.79 182.94 1,107,124 -3.47(-1.86%)
Dec 30, 2021 185.75 189.52 183.10 186.41 1,212,640 +0.94(+0.51%)
Dec 29, 2021 186.54 187.73 181.15 185.47 1,102,287 -1.32(-0.71%)
Dec 28, 2021 190.47 190.83 184.67 186.79 1,193,156 -1.90(-1.01%)
Dec 27, 2021 189.90 191.00 184.63 188.69 1,272,459 +0.52(+0.28%)
Dec 23, 2021 190.49 191.29 186.59 188.17 1,250,547 -1.16(-0.61%)
Dec 22, 2021 186.73 191.31 185.49 189.33 1,378,084 +0.33(+0.17%)
Dec 21, 2021 181.82 189.53 180.00 189.00 2,087,809 +10.27(+5.75%)
Dec 20, 2021 179.68 185.63 175.05 178.73 3,831,903 -10.38(-5.49%)
Dec 17, 2021 185.65 192.30 178.69 189.11 4,416,667 -1.74(-0.91%)
Dec 16, 2021 209.60 211.00 189.51 190.85 3,211,917 -13.19(-6.46%)
Dec 15, 2021 203.31 204.97 192.83 204.04 2,776,278 +1.72(+0.85%)
Dec 14, 2021 205.10 205.53 194.14 202.32 3,417,137 -11.20(-5.25%)
Dec 13, 2021 215.63 220.35 208.48 213.52 2,446,424 -1.50(-0.70%)
Dec 10, 2021 220.59 223.32 214.55 215.02 1,639,036 -1.33(-0.61%)
Dec 09, 2021 225.61 229.01 215.80 216.35 1,510,236 -9.26(-4.10%)
Dec 08, 2021 224.95 227.48 220.04 225.61 1,642,562 +3.06(+1.37%)
Dec 07, 2021 224.40 230.05 220.50 222.55 1,969,262 +9.61(+4.51%)
Dec 06, 2021 216.50 217.42 207.05 212.94 2,537,396 -4.85(-2.23%)
Dec 03, 2021 242.26 243.39 215.79 217.79 3,209,447 -17.21(-7.32%)
Dec 02, 2021 237.00 244.96 230.18 235.00 1,947,534 -9.02(-3.69%)
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.