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:

Enphase Energy Inc (NQ: ENPH )

208.02 -2.30 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 213.90 214.49 203.61 208.02 3,508,847 -2.30(-1.09%)
Jan 25, 2023 207.17 211.72 201.68 210.32 6,639,317 -9.15(-4.17%)
Jan 24, 2023 222.50 223.95 215.28 219.47 5,949,479 -8.97(-3.93%)
Jan 23, 2023 223.58 234.32 217.97 228.44 4,817,043 +5.90(+2.65%)
Jan 20, 2023 224.75 227.90 219.82 222.54 6,102,326 -0.43(-0.19%)
Jan 19, 2023 245.90 249.25 222.91 222.97 6,228,092 -27.34(-10.92%)
Jan 18, 2023 255.00 260.00 245.40 250.31 3,630,191 -0.75(-0.30%)
Jan 17, 2023 249.08 260.98 245.17 251.06 4,426,779 +5.23(+2.13%)
Jan 13, 2023 238.41 251.65 238.41 245.83 3,965,460 +4.11(+1.70%)
Jan 12, 2023 240.86 243.22 230.55 241.72 3,698,256 +2.90(+1.21%)
Jan 11, 2023 229.22 242.00 229.01 238.82 5,294,095 +8.99(+3.91%)
Jan 10, 2023 227.36 233.45 224.45 229.83 3,653,883 +1.89(+0.83%)
Jan 09, 2023 236.36 243.17 227.14 227.94 4,655,901 -5.67(-2.43%)
Jan 06, 2023 240.82 241.74 230.10 233.61 5,401,567 -6.76(-2.81%)
Jan 05, 2023 248.55 251.85 239.41 240.37 4,095,525 -11.27(-4.48%)
Jan 04, 2023 252.45 256.22 246.76 251.64 3,602,572 -1.67(-0.66%)
Jan 03, 2023 269.17 271.72 250.51 253.31 3,088,040 -11.65(-4.40%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.