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 )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 276.65 286.73 273.40 277.47 3,135,631 -0.37(-0.13%)
Sep 29, 2022 287.58 290.98 273.62 277.84 3,583,670 -14.47(-4.95%)
Sep 28, 2022 282.00 294.38 279.20 292.31 2,740,165 +7.50(+2.63%)
Sep 27, 2022 285.10 294.80 282.04 284.81 3,688,503 +9.89(+3.60%)
Sep 26, 2022 277.86 288.95 273.67 274.92 3,358,235 -4.57(-1.64%)
Sep 23, 2022 279.03 281.50 270.57 279.49 3,936,237 -4.14(-1.46%)
Sep 22, 2022 301.90 306.00 280.98 283.63 4,695,933 -20.93(-6.87%)
Sep 21, 2022 306.75 318.49 297.34 304.56 4,196,281 -0.15(-0.05%)
Sep 20, 2022 314.91 317.28 304.50 304.71 2,623,744 -11.52(-3.64%)
Sep 19, 2022 313.00 319.65 309.88 316.23 3,013,378 -1.78(-0.56%)
Sep 16, 2022 306.93 318.32 301.84 318.01 4,852,890 +5.83(+1.87%)
Sep 15, 2022 316.31 322.95 307.67 312.18 3,820,508 -8.44(-2.63%)
Sep 14, 2022 306.04 320.97 298.62 320.62 4,221,186 +15.12(+4.95%)
Sep 13, 2022 297.29 311.49 293.04 305.50 4,449,245 -3.43(-1.11%)
Sep 12, 2022 304.27 309.79 297.11 308.93 3,527,048 +3.23(+1.06%)
Sep 09, 2022 312.00 314.50 294.20 305.70 5,659,025 -11.71(-3.69%)
Sep 08, 2022 315.00 324.84 311.20 317.41 4,507,675 +1.10(+0.35%)
Sep 07, 2022 291.22 318.22 291.12 316.31 7,159,294 +23.49(+8.02%)
Sep 06, 2022 282.91 297.99 278.92 292.82 4,049,470 +13.75(+4.93%)
Sep 02, 2022 284.50 287.69 274.31 279.07 2,527,327 -2.79(-0.99%)
Sep 01, 2022 280.29 285.54 271.75 281.86 2,678,477 -4.58(-1.60%)
Aug 31, 2022 291.14 293.80 280.53 286.44 2,713,209 +0.67(+0.23%)
Aug 30, 2022 288.45 296.82 276.70 285.77 3,438,045 +0.95(+0.33%)
Aug 29, 2022 284.24 295.80 283.01 284.82 2,938,011 -3.77(-1.31%)
Aug 26, 2022 300.00 305.66 288.16 288.59 2,459,140 -11.22(-3.74%)
Aug 25, 2022 296.00 299.92 289.59 299.81 1,738,372 +6.72(+2.29%)
Aug 24, 2022 285.45 297.65 283.50 293.09 1,987,339 +7.68(+2.69%)
Aug 23, 2022 282.24 287.00 278.19 285.41 2,282,439 +4.65(+1.66%)
Aug 22, 2022 276.05 285.20 272.71 280.76 2,327,384 -2.94(-1.04%)
Aug 19, 2022 287.58 289.24 280.78 283.70 2,668,220 -10.30(-3.50%)
Aug 18, 2022 297.50 304.48 293.68 294.00 2,133,756 +0.87(+0.30%)
Aug 17, 2022 289.41 296.79 284.55 293.13 2,180,289 +0.19(+0.06%)
Aug 16, 2022 298.88 299.57 289.56 292.94 3,548,470 -8.19(-2.72%)
Aug 15, 2022 295.75 306.50 292.60 301.13 2,489,059 +1.87(+0.62%)
Aug 12, 2022 295.45 300.24 291.39 299.26 2,421,874 +6.36(+2.17%)
Aug 11, 2022 305.48 305.61 291.50 292.90 2,909,079 -10.35(-3.41%)
Aug 10, 2022 298.75 304.32 287.49 303.25 3,147,783 +12.43(+4.27%)
Aug 09, 2022 282.90 295.65 280.35 290.82 3,427,798 +3.08(+1.07%)
Aug 08, 2022 305.12 308.88 283.61 287.74 4,284,956 -13.17(-4.38%)
Aug 05, 2022 296.20 305.88 289.10 300.91 3,669,764 +5.09(+1.72%)
Aug 04, 2022 289.39 298.24 284.78 295.82 2,958,420 +5.57(+1.92%)
Aug 03, 2022 290.52 292.69 275.23 290.25 4,581,009 -2.01(-0.69%)
Aug 02, 2022 278.27 298.97 273.30 292.26 4,408,802 +11.37(+4.05%)
Aug 01, 2022 282.91 290.47 277.32 280.89 4,432,946 -3.29(-1.16%)
Jul 29, 2022 268.00 287.38 267.50 284.18 5,299,761 +10.00(+3.65%)
Jul 28, 2022 271.40 285.00 263.50 274.18 9,416,639 +19.41(+7.62%)
Jul 27, 2022 235.28 257.55 229.00 254.77 11,779,259 +38.67(+17.89%)
Jul 26, 2022 216.08 219.79 213.29 216.10 3,075,637 -2.45(-1.12%)
Jul 25, 2022 213.49 219.38 207.16 218.55 2,733,360 +7.01(+3.31%)
Jul 22, 2022 220.45 225.60 211.11 211.54 2,532,130 -8.24(-3.75%)
Jul 21, 2022 218.71 219.91 212.20 219.78 1,935,085 +0.95(+0.43%)
Jul 20, 2022 212.84 221.35 211.73 218.83 2,813,279 +5.49(+2.57%)
Jul 19, 2022 208.64 213.66 203.59 213.34 3,146,420 +6.91(+3.35%)
Jul 18, 2022 199.61 213.66 199.61 206.43 3,487,764 +11.52(+5.91%)
Jul 15, 2022 190.00 195.18 175.00 194.91 6,620,264 -2.01(-1.02%)
Jul 14, 2022 191.72 197.45 185.20 196.92 1,881,796 +4.29(+2.23%)
Jul 13, 2022 185.01 197.85 182.28 192.63 2,599,290 +3.16(+1.67%)
Jul 12, 2022 206.40 208.74 187.85 189.47 3,494,204 -16.59(-8.05%)
Jul 11, 2022 214.61 214.87 203.51 206.06 2,481,393 -10.39(-4.80%)
Jul 08, 2022 204.81 219.09 200.91 216.45 3,579,532 +9.61(+4.65%)
Jul 07, 2022 199.37 212.89 198.64 206.84 3,826,038 +11.91(+6.11%)
Jul 06, 2022 193.44 199.41 190.09 194.93 1,641,958 +2.34(+1.22%)
Jul 05, 2022 190.07 193.64 179.20 192.59 2,620,842 -3.13(-1.60%)
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.