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 )

108.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 29, 2018 4.570 4.570 4.570 0 -0.02(-0.44%)
Mar 28, 2018 5.080 5.270 4.393 4.590 3,758,238 -0.49(-9.65%)
Mar 27, 2018 4.970 5.580 4.950 5.080 4,006,521 +0.16(+3.25%)
Mar 26, 2018 4.950 4.970 4.620 4.920 1,892,221 +0.09(+1.86%)
Mar 23, 2018 4.770 4.970 4.660 4.830 1,296,529 +0.10(+2.11%)
Mar 22, 2018 4.690 4.900 4.511 4.730 1,949,260 +0.02(+0.42%)
Mar 21, 2018 4.800 4.900 4.530 4.710 2,366,692 -0.05(-1.05%)
Mar 20, 2018 4.760 4.971 4.720 4.760 2,310,904 +0.02(+0.42%)
Mar 19, 2018 4.700 4.800 4.600 4.740 1,572,280 +0.02(+0.42%)
Mar 16, 2018 4.420 4.740 4.380 4.720 3,552,590 +0.31(+7.03%)
Mar 15, 2018 4.280 4.480 4.130 4.410 1,358,597 +0.16(+3.76%)
Mar 14, 2018 3.980 4.440 3.960 4.250 2,891,862 +0.27(+6.78%)
Mar 13, 2018 4.060 4.140 3.810 3.980 1,045,870 -0.07(-1.73%)
Mar 12, 2018 3.890 4.250 3.770 4.050 2,481,348 +0.18(+4.65%)
Mar 09, 2018 3.800 3.900 3.730 3.870 1,226,556 +0.08(+2.11%)
Mar 08, 2018 3.950 3.950 3.630 3.790 1,562,843 -0.13(-3.32%)
Mar 07, 2018 3.980 3.920 1,676,692 +0.07(+1.82%)
Mar 06, 2018 3.770 3.980 3.700 3.850 2,418,017 +0.14(+3.77%)
Mar 05, 2018 3.450 3.880 3.310 3.710 3,537,016 +0.28(+8.16%)
Mar 02, 2018 3.270 3.477 3.140 3.430 2,685,441 +0.12(+3.63%)
Mar 01, 2018 3.320 3.490 3.210 3.310 3,206,427 -0.01(-0.30%)
Feb 28, 2018 3.200 3.440 3.070 3.320 4,833,336 +0.53(+19.00%)
Feb 27, 2018 2.670 2.915 2.590 2.790 2,743,030 +0.11(+4.10%)
Feb 26, 2018 2.500 2.690 2.400 2.680 851,212 +0.21(+8.50%)
Feb 23, 2018 2.450 2.488 2.373 2.470 453,527 +0.04(+1.65%)
Feb 22, 2018 2.630 2.630 2.400 2.430 742,957 -0.20(-7.60%)
Feb 21, 2018 2.580 2.670 2.570 2.630 720,409 +0.08(+3.14%)
Feb 20, 2018 2.780 2.800 2.530 2.550 1,174,612 -0.27(-9.57%)
Feb 16, 2018 2.820 2.820 2.820 0 +0.06(+2.17%)
Feb 15, 2018 2.730 2.850 2.650 2.760 1,085,993 +0.09(+3.37%)
Feb 14, 2018 2.830 2.850 2.660 2.670 996,878 -0.18(-6.32%)
Feb 13, 2018 2.640 2.870 2.550 2.850 1,095,834 +0.19(+7.14%)
Feb 12, 2018 2.320 2.750 2.320 2.660 1,832,857 +0.37(+16.16%)
Feb 09, 2018 2.300 2.390 2.100 2.290 1,156,439 +0.01(+0.44%)
Feb 08, 2018 2.590 2.300 2.280 1,000,028 -0.25(-9.88%)
Feb 07, 2018 2.330 2.540 2.320 2.530 1,066,880 +0.22(+9.52%)
Feb 06, 2018 2.210 2.370 2.200 2.310 975,886 +0.02(+0.87%)
Feb 05, 2018 2.000 2.415 2.000 2.290 2,087,453 +0.22(+10.63%)
Feb 02, 2018 2.160 2.170 2.010 2.070 563,301 -0.10(-4.61%)
Feb 01, 2018 2.180 2.180 2.080 2.170 551,736 -0.03(-1.36%)
Jan 31, 2018 2.050 2.200 2.042 2.200 639,719 +0.17(+8.37%)
Jan 30, 2018 2.030 2.060 1.970 2.030 408,971 +0.00(+0.00%)
Jan 29, 2018 2.140 2.155 1.950 2.030 716,927 -0.11(-5.14%)
Jan 26, 2018 2.100 2.225 2.100 2.140 1,045,375 +0.05(+2.39%)
Jan 25, 2018 2.030 2.110 1.991 2.090 482,733 +0.07(+3.47%)
Jan 24, 2018 2.100 2.100 1.950 2.020 762,920 -0.04(-1.94%)
Jan 23, 2018 2.070 2.300 2.060 2.060 1,893,160 +0.09(+4.57%)
Jan 22, 2018 1.900 2.070 1.870 1.970 859,581 +0.02(+1.03%)
Jan 19, 2018 1.930 1.970 1.830 1.950 1,313,390 +0.01(+0.52%)
Jan 18, 2018 2.080 2.090 1.940 1.940 877,270 -0.16(-7.62%)
Jan 17, 2018 2.070 2.150 2.060 2.100 410,372 +0.01(+0.48%)
Jan 16, 2018 2.210 2.230 2.000 2.090 1,373,099 -0.15(-6.70%)
Jan 12, 2018 2.240 2.240 2.240 0 -0.16(-6.67%)
Jan 11, 2018 2.230 2.430 2.150 2.400 1,242,851 +0.14(+6.19%)
Jan 10, 2018 2.260 757,383 -0.12(-5.04%)
Jan 09, 2018 2.400 2.450 2.350 2.380 947,963 -0.03(-1.24%)
Jan 08, 2018 2.460 2.487 2.340 2.410 953,048 -0.06(-2.43%)
Jan 05, 2018 2.520 2.530 2.420 2.470 512,081 -0.03(-1.20%)
Jan 04, 2018 2.620 2.620 2.430 2.500 547,460 -0.08(-3.10%)
Jan 03, 2018 2.620 2.640 2.550 2.580 434,124 -0.02(-0.77%)
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.