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 )

113.24 -1.69 (-1.47%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 8, 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 (%)
Dec 30, 2022 260.95 265.72 258.46 264.96 2,350,108 -0.53(-0.20%)
Dec 29, 2022 271.92 274.44 264.14 265.49 3,299,979 -1.89(-0.71%)
Dec 28, 2022 272.16 273.09 262.52 267.38 2,891,304 -7.16(-2.61%)
Dec 27, 2022 292.42 293.03 273.77 274.54 3,506,059 -19.41(-6.60%)
Dec 23, 2022 302.57 303.00 288.27 293.95 2,339,209 -4.92(-1.65%)
Dec 22, 2022 312.62 316.00 291.87 298.87 3,083,952 -18.36(-5.79%)
Dec 21, 2022 302.45 317.82 290.06 317.23 3,876,068 +15.16(+5.02%)
Dec 20, 2022 302.52 310.09 293.20 302.07 2,255,016 -2.94(-0.96%)
Dec 19, 2022 308.11 312.91 301.00 305.01 2,348,530 +1.62(+0.53%)
Dec 16, 2022 309.95 313.00 299.01 303.39 4,635,977 -10.67(-3.40%)
Dec 15, 2022 324.90 334.84 312.14 314.06 3,469,114 -18.74(-5.63%)
Dec 14, 2022 325.99 338.10 324.80 332.80 2,751,919 +6.81(+2.09%)
Dec 13, 2022 331.01 333.64 320.86 325.99 2,551,300 +5.13(+1.60%)
Dec 12, 2022 315.46 323.32 312.55 320.86 2,493,130 +1.31(+0.41%)
Dec 09, 2022 314.50 326.48 312.54 319.55 2,399,665 -0.32(-0.10%)
Dec 08, 2022 319.75 324.88 315.07 319.87 2,335,404 +2.82(+0.89%)
Dec 07, 2022 309.22 317.44 300.34 317.05 3,786,255 +7.32(+2.36%)
Dec 06, 2022 332.99 335.00 304.45 309.73 5,606,011 -26.09(-7.77%)
Dec 05, 2022 334.01 339.92 326.31 335.82 3,909,787 -0.18(-0.05%)
Dec 02, 2022 310.62 338.16 309.61 336.00 5,542,150 +22.00(+7.01%)
Dec 01, 2022 322.11 322.33 312.50 314.00 2,218,568 -6.59(-2.06%)
Nov 30, 2022 306.65 320.97 305.31 320.59 4,061,862 +17.20(+5.67%)
Nov 29, 2022 312.71 315.74 303.06 303.39 2,382,099 -8.82(-2.83%)
Nov 28, 2022 316.58 323.79 309.92 312.21 2,664,408 -7.21(-2.26%)
Nov 25, 2022 315.05 323.44 310.75 319.42 1,538,849 +3.64(+1.15%)
Nov 23, 2022 318.93 324.46 314.72 315.78 2,637,658 -4.66(-1.45%)
Nov 22, 2022 309.02 321.09 303.02 320.44 2,842,907 +12.34(+4.01%)
Nov 21, 2022 308.30 310.50 297.05 308.10 2,816,055 -3.84(-1.23%)
Nov 18, 2022 315.37 322.65 307.76 311.94 10,460,658 -1.02(-0.33%)
Nov 17, 2022 299.00 314.78 294.00 312.96 3,535,758 +7.78(+2.55%)
Nov 16, 2022 299.62 312.79 297.50 305.18 3,447,050 +4.45(+1.48%)
Nov 15, 2022 309.52 313.39 299.84 300.73 3,092,867 +2.79(+0.94%)
Nov 14, 2022 299.07 306.47 285.01 297.94 4,303,041 +5.93(+2.03%)
Nov 11, 2022 308.25 319.49 291.29 292.01 5,078,364 -17.24(-5.57%)
Nov 10, 2022 295.68 312.29 288.14 309.25 4,399,168 +24.50(+8.60%)
Nov 09, 2022 278.89 295.90 278.07 284.75 3,324,761 +4.68(+1.67%)
Nov 08, 2022 274.60 282.71 271.10 280.07 2,756,946 +11.24(+4.18%)
Nov 07, 2022 282.31 283.38 262.60 268.83 3,794,141 -13.61(-4.82%)
Nov 04, 2022 303.99 305.30 271.70 282.44 4,117,304 -13.67(-4.62%)
Nov 03, 2022 287.08 302.35 286.12 296.11 2,530,867 +6.61(+2.28%)
Nov 02, 2022 300.00 289.31 289.50 3,532,796 -9.98(-3.33%)
Nov 01, 2022 314.55 316.87 299.12 299.48 3,015,119 -7.52(-2.45%)
Oct 31, 2022 301.11 308.28 296.86 307.00 2,653,645 +1.75(+0.57%)
Oct 28, 2022 308.82 309.56 296.60 305.25 4,078,943 -0.83(-0.27%)
Oct 27, 2022 295.56 312.77 292.62 306.08 5,504,503 +14.21(+4.87%)
Oct 26, 2022 290.92 303.97 279.01 291.87 9,584,736 +26.28(+9.89%)
Oct 25, 2022 256.57 268.89 256.22 265.59 4,883,528 +12.29(+4.85%)
Oct 24, 2022 253.10 253.98 243.01 253.30 3,322,019 +1.30(+0.52%)
Oct 21, 2022 243.20 254.19 237.57 252.00 4,687,922 +7.71(+3.16%)
Oct 20, 2022 242.49 247.68 234.00 244.29 3,448,419 +1.10(+0.45%)
Oct 19, 2022 247.50 247.60 238.86 243.19 3,164,801 -8.23(-3.27%)
Oct 18, 2022 250.63 254.00 245.26 251.42 3,100,400 +9.13(+3.77%)
Oct 17, 2022 244.90 250.24 238.88 242.29 2,915,320 +4.42(+1.86%)
Oct 14, 2022 249.00 254.21 237.26 237.87 2,896,145 -10.83(-4.35%)
Oct 13, 2022 237.11 250.91 234.58 248.70 3,648,112 +0.57(+0.23%)
Oct 12, 2022 256.91 259.40 246.92 248.13 3,460,016 -7.67(-3.00%)
Oct 11, 2022 254.02 259.39 247.86 255.80 3,814,132 -2.38(-0.92%)
Oct 10, 2022 252.54 260.00 246.38 258.18 3,521,521 +3.03(+1.19%)
Oct 07, 2022 253.90 263.74 252.26 255.15 4,887,876 -2.30(-0.89%)
Oct 06, 2022 260.00 269.33 254.61 257.45 4,469,576 -4.15(-1.59%)
Oct 05, 2022 284.74 285.38 248.13 261.60 12,144,300 -26.65(-9.25%)
Oct 04, 2022 296.00 297.71 286.38 288.25 3,633,673 +1.64(+0.57%)
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.