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 )

112.07 +6.01 (+5.67%)
Streaming Delayed Price Updated: 2:29 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 (%)
Oct 31, 2017 1.500 1.550 1.450 1.530 519,141 +0.04(+2.68%)
Oct 30, 2017 1.420 1.500 1.398 1.490 951,943 +0.13(+9.56%)
Oct 27, 2017 1.320 1.410 1.320 1.360 598,152 +0.04(+3.03%)
Oct 26, 2017 1.280 1.320 1.280 1.320 117,972 +0.05(+3.94%)
Oct 25, 2017 1.320 1.366 1.260 1.270 300,052 -0.06(-4.51%)
Oct 24, 2017 1.420 1.320 1.330 657,966 +0.01(+0.76%)
Oct 23, 2017 1.370 1.380 1.301 1.320 245,503 -0.05(-3.65%)
Oct 20, 2017 1.287 1.370 1.287 1.370 311,761 +0.08(+6.20%)
Oct 19, 2017 1.280 1.290 1.240 1.290 383,777 +0.03(+2.38%)
Oct 18, 2017 1.380 1.393 1.250 1.260 602,910 -0.11(-8.03%)
Oct 17, 2017 1.430 1.430 1.330 1.370 492,486 -0.04(-2.84%)
Oct 16, 2017 1.400 1.440 1.380 1.410 248,981 +0.02(+1.44%)
Oct 13, 2017 1.400 1.430 1.350 1.390 311,122 -0.02(-1.42%)
Oct 12, 2017 1.400 1.500 1.380 1.410 532,453 +0.01(+0.71%)
Oct 11, 2017 1.370 1.430 1.360 1.400 276,367 +0.02(+1.45%)
Oct 10, 2017 1.410 1.430 1.330 1.380 1,004,380 -0.05(-3.50%)
Oct 09, 2017 1.500 1.510 1.430 1.430 529,187 -0.06(-4.03%)
Oct 06, 2017 1.510 1.526 1.450 1.490 281,611 -0.04(-2.61%)
Oct 05, 2017 1.500 1.550 1.430 1.530 485,352 +0.01(+0.66%)
Oct 04, 2017 1.600 1.610 1.520 1.520 387,850 -0.07(-4.40%)
Oct 03, 2017 1.530 1.630 1.530 1.590 1,181,578 +0.06(+3.92%)
Oct 02, 2017 1.530 1.570 1.481 1.530 249,265 +0.01(+0.66%)
Sep 29, 2017 1.490 1.580 1.470 1.520 350,778 +0.01(+0.66%)
Sep 28, 2017 1.450 1.560 1.410 1.510 517,141 +0.06(+4.14%)
Sep 27, 2017 1.370 1.500 1.347 1.450 411,111 +0.08(+5.84%)
Sep 26, 2017 1.340 1.390 1.320 1.370 270,997 +0.01(+0.74%)
Sep 25, 2017 1.380 1.450 1.290 1.360 819,457 -0.05(-3.55%)
Sep 22, 2017 1.430 1.490 1.320 1.410 1,194,090 +0.00(+0.00%)
Sep 21, 2017 1.530 1.530 1.400 1.410 669,356 -0.11(-7.24%)
Sep 20, 2017 1.510 1.670 1.470 1.520 1,243,622 +0.01(+0.66%)
Sep 19, 2017 1.500 1.532 1.370 1.510 711,877 +0.00(+0.00%)
Sep 18, 2017 1.580 1.650 1.420 1.510 1,671,883 -0.02(-1.31%)
Sep 15, 2017 1.300 1.530 1.300 1.530 2,555,888 +0.23(+17.69%)
Sep 14, 2017 1.280 1.340 1.270 1.300 342,995 +0.01(+0.78%)
Sep 13, 2017 1.210 1.350 1.210 1.290 905,860 +0.08(+6.61%)
Sep 12, 2017 1.230 1.300 1.210 1.210 536,217 -0.04(-3.20%)
Sep 11, 2017 1.290 1.300 1.170 1.250 584,465 -0.05(-3.85%)
Sep 08, 2017 1.300 1.310 1.230 1.300 956,478 +0.00(+0.00%)
Sep 07, 2017 1.110 1.320 1.110 1.300 2,059,033 +0.19(+17.12%)
Sep 06, 2017 1.140 1.140 1.050 1.110 763,434 +0.02(+1.83%)
Sep 05, 2017 1.000 1.090 0.9903 1.090 989,023 +0.11(+11.21%)
Sep 01, 2017 0.9120 0.9804 0.9102 0.9801 519,444 +0.06(+6.53%)
Aug 31, 2017 0.9500 0.9500 0.9200 0.9200 237,069 -0.03(-3.15%)
Aug 30, 2017 0.9200 0.9499 0.9050 0.9499 376,072 +0.03(+3.54%)
Aug 29, 2017 0.8900 0.9300 0.8900 0.9174 273,400 -0.00(-0.28%)
Aug 28, 2017 0.9267 0.9364 0.8900 0.9200 398,730 -0.02(-1.87%)
Aug 25, 2017 0.9145 0.9398 0.9000 0.9375 199,874 +0.02(+2.47%)
Aug 24, 2017 0.8700 0.9398 0.8561 0.9149 734,652 +0.06(+7.01%)
Aug 23, 2017 0.8252 0.8699 0.8251 0.8550 276,640 +0.02(+2.09%)
Aug 22, 2017 0.8500 0.8700 0.8250 0.8375 254,041 -0.01(-0.81%)
Aug 21, 2017 0.8800 0.8800 0.8350 0.8443 307,179 -0.02(-2.57%)
Aug 18, 2017 0.8400 0.8999 0.8021 0.8666 1,013,719 +0.04(+5.36%)
Aug 17, 2017 0.8000 0.8500 0.8000 0.8225 487,200 +0.00(+0.01%)
Aug 16, 2017 0.7652 0.8400 0.7600 0.8224 661,881 +0.04(+4.78%)
Aug 15, 2017 0.8300 0.8400 0.7801 0.7849 602,797 -0.04(-4.50%)
Aug 14, 2017 0.8100 0.8434 0.8100 0.8219 581,193 +0.00(+0.42%)
Aug 11, 2017 0.8479 0.8100 0.8185 928,808 -0.01(-1.25%)
Aug 10, 2017 0.9300 0.9700 0.8200 0.8289 1,101,606 -0.10(-10.68%)
Aug 09, 2017 0.9500 1.120 0.9020 0.9280 3,801,479 +0.04(+4.27%)
Aug 08, 2017 0.9000 0.9400 0.8733 0.8900 1,013,169 +0.02(+2.30%)
Aug 07, 2017 0.9300 0.9600 0.8675 0.8700 681,509 -0.06(-6.05%)
Aug 04, 2017 0.9500 0.9550 0.9250 0.9260 472,095 -0.01(-1.51%)
Aug 03, 2017 0.9400 0.9901 0.9300 0.9402 695,764 +0.00(+0.02%)
Aug 02, 2017 0.9800 0.9800 0.9300 0.9400 445,020 -0.02(-2.08%)
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.