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 )

113.11 -1.82 (-1.58%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 8, 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 (%)
Jun 30, 2022 185.70 198.81 182.72 195.24 3,264,536 +10.60(+5.74%)
Jun 29, 2022 185.95 186.79 178.50 184.64 3,016,704 -6.01(-3.15%)
Jun 28, 2022 206.17 207.19 189.40 190.65 2,431,655 -15.52(-7.53%)
Jun 27, 2022 201.92 210.10 199.60 206.17 2,765,332 +7.78(+3.92%)
Jun 24, 2022 203.69 204.42 190.41 198.39 3,448,846 -2.28(-1.14%)
Jun 23, 2022 195.83 201.79 189.93 200.67 2,463,864 +7.24(+3.74%)
Jun 22, 2022 187.00 198.00 185.52 193.43 2,567,824 +0.14(+0.07%)
Jun 21, 2022 187.91 198.73 187.91 193.29 2,676,407 +8.54(+4.62%)
Jun 17, 2022 170.50 187.68 168.27 184.75 3,832,069 +15.15(+8.93%)
Jun 16, 2022 180.00 184.00 167.23 169.60 2,820,358 -18.88(-10.02%)
Jun 15, 2022 180.24 191.22 175.55 188.48 2,424,077 +8.96(+4.99%)
Jun 14, 2022 179.96 182.12 174.60 179.52 1,760,498 +1.28(+0.72%)
Jun 13, 2022 182.58 187.05 173.56 178.24 3,462,413 -17.95(-9.15%)
Jun 10, 2022 197.19 203.22 191.60 196.19 2,411,242 -4.32(-2.15%)
Jun 09, 2022 203.17 209.75 200.41 200.51 1,709,231 -4.26(-2.08%)
Jun 08, 2022 209.34 217.23 202.66 204.77 2,229,823 -4.86(-2.32%)
Jun 07, 2022 203.73 210.17 201.85 209.63 2,066,888 +2.66(+1.29%)
Jun 06, 2022 211.00 215.35 204.31 206.97 4,166,898 +10.63(+5.41%)
Jun 03, 2022 192.86 203.75 190.20 196.34 2,081,646 -2.59(-1.30%)
Jun 02, 2022 183.12 200.68 182.27 198.93 2,942,482 +16.44(+9.01%)
Jun 01, 2022 187.71 191.50 180.35 182.49 1,483,792 -3.70(-1.99%)
May 31, 2022 188.97 193.58 183.41 186.19 2,707,238 -2.76(-1.46%)
May 27, 2022 180.72 190.20 180.30 188.95 2,239,489 +10.17(+5.69%)
May 26, 2022 167.50 181.00 165.96 178.78 2,105,240 +9.50(+5.61%)
May 25, 2022 160.68 171.00 160.68 169.28 1,567,957 +6.77(+4.17%)
May 24, 2022 167.22 168.70 159.60 162.51 1,840,362 -7.04(-4.15%)
May 23, 2022 168.58 170.51 161.69 169.55 1,639,137 +1.30(+0.77%)
May 20, 2022 169.00 171.55 160.77 168.25 2,499,130 +2.71(+1.64%)
May 19, 2022 156.17 173.98 156.17 165.54 2,966,529 +9.37(+6.00%)
May 18, 2022 155.01 166.15 154.20 156.17 2,071,536 -1.94(-1.23%)
May 17, 2022 156.99 161.21 151.10 158.11 1,523,752 +7.08(+4.69%)
May 16, 2022 154.20 159.92 150.45 151.03 1,793,954 -6.76(-4.28%)
May 13, 2022 146.62 159.46 146.00 157.79 3,090,340 +16.85(+11.96%)
May 12, 2022 133.15 147.51 128.67 140.94 3,926,043 +3.39(+2.46%)
May 11, 2022 149.28 151.59 136.49 137.55 3,170,506 -14.10(-9.30%)
May 10, 2022 156.79 161.97 144.32 151.65 2,777,104 +1.14(+0.76%)
May 09, 2022 160.40 163.74 146.62 150.51 3,020,781 -15.38(-9.27%)
May 06, 2022 179.64 179.86 164.72 165.89 2,543,237 -15.25(-8.42%)
May 05, 2022 188.39 190.92 177.82 181.14 2,193,961 -10.80(-5.63%)
May 04, 2022 175.48 192.90 174.28 191.94 3,644,625 +17.41(+9.98%)
May 03, 2022 168.12 177.01 166.01 174.53 2,208,276 +6.20(+3.68%)
May 02, 2022 159.37 168.76 158.18 168.33 1,927,113 +6.93(+4.29%)
Apr 29, 2022 163.45 170.82 160.13 161.40 2,425,347 -3.07(-1.87%)
Apr 28, 2022 170.39 172.48 156.42 164.47 3,332,548 -1.24(-0.75%)
Apr 27, 2022 169.50 178.25 161.60 165.71 7,928,996 +11.88(+7.72%)
Apr 26, 2022 154.68 158.76 151.23 153.83 3,592,937 -3.77(-2.39%)
Apr 25, 2022 151.00 158.26 146.62 157.60 2,826,650 +3.97(+2.58%)
Apr 22, 2022 156.91 161.47 150.52 153.63 3,877,635 -2.93(-1.87%)
Apr 21, 2022 181.97 181.97 154.41 156.56 5,300,493 -21.97(-12.31%)
Apr 20, 2022 197.27 197.85 176.72 178.53 2,796,968 -17.07(-8.73%)
Apr 19, 2022 190.32 195.96 185.39 195.60 1,646,256 +5.57(+2.93%)
Apr 18, 2022 190.00 192.73 187.06 190.03 1,506,996 -0.48(-0.25%)
Apr 14, 2022 192.12 197.29 189.90 190.51 1,543,197 -2.72(-1.41%)
Apr 13, 2022 187.47 193.75 184.50 193.23 1,479,977 +7.28(+3.92%)
Apr 12, 2022 192.00 194.89 185.60 185.95 1,862,877 -1.93(-1.03%)
Apr 11, 2022 191.00 194.32 185.24 187.88 2,682,439 -7.26(-3.72%)
Apr 08, 2022 204.00 206.14 194.74 195.14 1,820,116 -11.81(-5.71%)
Apr 07, 2022 203.76 215.47 201.29 206.95 2,976,599 +2.96(+1.45%)
Apr 06, 2022 206.60 208.80 197.08 203.99 2,996,562 -7.24(-3.43%)
Apr 05, 2022 216.00 220.99 209.66 211.23 3,024,073 -5.15(-2.38%)
Apr 04, 2022 207.27 217.29 207.11 216.38 2,390,669 +10.49(+5.09%)
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.