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 (%)
Feb 26, 2021 168.00 177.43 163.51 176.06 3,046,400 +8.69(+5.19%)
Feb 25, 2021 179.41 181.00 166.10 167.37 5,920,202 -13.50(-7.46%)
Feb 24, 2021 170.66 183.25 163.10 180.87 4,019,071 +9.98(+5.84%)
Feb 23, 2021 157.54 171.25 148.00 170.89 5,323,309 +3.03(+1.81%)
Feb 22, 2021 182.81 183.07 166.12 167.86 4,838,782 -21.88(-11.53%)
Feb 19, 2021 185.02 194.94 184.00 189.74 2,486,100 +8.90(+4.92%)
Feb 18, 2021 182.50 184.00 175.51 180.84 3,631,021 -8.50(-4.49%)
Feb 17, 2021 190.02 191.50 181.52 189.34 3,647,749 -4.16(-2.15%)
Feb 16, 2021 207.93 208.41 192.81 193.50 2,861,939 -13.01(-6.30%)
Feb 12, 2021 196.00 208.95 193.66 206.51 2,446,200 +7.43(+3.73%)
Feb 11, 2021 205.55 209.42 197.26 199.08 2,996,378 -2.99(-1.48%)
Feb 10, 2021 214.00 229.04 200.60 202.07 6,470,106 +1.97(+0.98%)
Feb 09, 2021 197.76 202.92 195.70 200.10 2,879,810 +2.23(+1.13%)
Feb 08, 2021 194.63 203.38 193.60 197.87 2,112,209 +4.67(+2.42%)
Feb 05, 2021 196.98 196.99 190.50 193.20 1,755,200 -2.43(-1.24%)
Feb 04, 2021 194.60 197.24 191.58 195.63 1,530,577 -0.71(-0.36%)
Feb 03, 2021 196.18 197.93 190.00 196.34 1,693,026 +3.71(+1.93%)
Feb 02, 2021 189.84 194.31 186.66 192.63 2,177,246 +6.29(+3.38%)
Feb 01, 2021 185.30 188.35 177.35 186.34 2,493,411 +3.99(+2.19%)
Jan 29, 2021 191.08 194.95 177.67 182.35 2,750,700 -11.39(-5.88%)
Jan 28, 2021 182.85 195.70 177.00 193.74 3,469,497 +14.72(+8.22%)
Jan 27, 2021 180.00 191.00 175.39 179.02 4,465,021 -8.32(-4.44%)
Jan 26, 2021 206.21 209.62 185.22 187.34 4,949,475 -15.39(-7.59%)
Jan 25, 2021 215.55 221.42 200.36 202.73 3,443,244 -9.34(-4.40%)
Jan 22, 2021 208.18 213.55 204.70 212.07 2,521,500 -0.02(-0.01%)
Jan 21, 2021 201.97 214.50 196.65 212.09 3,609,957 +12.69(+6.36%)
Jan 20, 2021 203.21 206.47 196.33 199.40 2,740,091 -1.88(-0.93%)
Jan 19, 2021 197.83 204.01 194.21 201.28 3,838,051 +10.69(+5.61%)
Jan 15, 2021 206.54 208.35 189.21 190.59 5,237,000 -18.24(-8.73%)
Jan 14, 2021 207.04 216.22 206.50 208.83 2,767,802 +5.14(+2.52%)
Jan 13, 2021 205.47 208.27 199.64 203.69 2,407,677 -2.80(-1.36%)
Jan 12, 2021 204.88 207.99 197.08 206.49 2,502,688 +4.81(+2.38%)
Jan 11, 2021 200.40 208.39 196.12 201.68 3,002,191 -5.73(-2.76%)
Jan 08, 2021 217.70 219.97 200.05 207.41 5,199,600 -6.35(-2.97%)
Jan 07, 2021 209.84 222.43 209.20 213.76 6,044,698 +10.38(+5.10%)
Jan 06, 2021 197.90 210.20 195.77 203.38 33,322,488 +21.90(+12.07%)
Jan 05, 2021 175.71 186.63 173.55 181.48 4,601,641 +9.24(+5.36%)
Jan 04, 2021 178.70 179.15 167.07 172.24 3,874,545 -3.23(-1.84%)
Dec 31, 2020 175.47 175.47 175.47 2,405,970 +2.54(+1.47%)
Dec 30, 2020 171.68 177.55 171.68 172.93 2,405,970 +2.73(+1.60%)
Dec 29, 2020 175.49 176.23 164.30 170.20 3,146,254 -5.29(-3.01%)
Dec 28, 2020 188.45 189.41 173.67 175.49 2,697,104 -5.90(-3.25%)
Dec 24, 2020 179.76 184.54 177.48 181.39 1,062,200 +1.07(+0.59%)
Dec 23, 2020 181.40 184.08 174.21 180.32 2,533,364 +3.05(+1.72%)
Dec 22, 2020 174.99 186.40 173.00 177.27 3,493,200 +6.49(+3.80%)
Dec 21, 2020 162.95 172.10 161.18 170.78 2,738,626 +6.37(+3.87%)
Dec 18, 2020 163.69 169.67 163.00 164.41 3,563,200 +0.89(+0.54%)
Dec 17, 2020 165.52 168.18 159.00 163.52 2,817,309 +0.21(+0.13%)
Dec 16, 2020 159.00 163.46 152.53 163.31 3,212,773 +2.85(+1.78%)
Dec 15, 2020 147.40 161.56 147.26 160.46 4,002,004 +15.39(+10.61%)
Dec 14, 2020 143.00 147.49 137.75 145.07 2,214,990 +5.16(+3.69%)
Dec 11, 2020 133.38 144.60 133.00 139.91 3,083,500 +8.70(+6.63%)
Dec 10, 2020 125.67 132.22 125.54 131.21 1,309,297 +3.95(+3.10%)
Dec 09, 2020 136.36 136.71 125.87 127.26 2,181,875 -7.48(-5.55%)
Dec 08, 2020 129.98 135.15 129.41 134.74 1,527,677 +5.42(+4.19%)
Dec 07, 2020 130.29 133.20 127.22 129.32 1,305,802 -1.14(-0.87%)
Dec 04, 2020 130.12 136.11 129.23 130.46 2,413,200 +2.79(+2.19%)
Dec 03, 2020 129.50 133.69 126.29 127.67 1,849,454 -0.26(-0.20%)
Dec 02, 2020 127.50 130.44 121.70 127.93 2,490,076 -0.92(-0.71%)
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.