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 )

119.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 121.70 124.67 118.93 120.15 2,704,843 +0.13(+0.11%)
Sep 28, 2023 120.90 121.78 116.35 120.02 3,312,603 -0.09(-0.07%)
Sep 27, 2023 120.12 122.75 118.35 120.11 2,941,874 +0.96(+0.81%)
Sep 26, 2023 119.74 120.32 117.59 119.15 2,457,014 -1.95(-1.61%)
Sep 25, 2023 119.18 121.25 120.27 121.10 2,747,085 +1.18(+0.98%)
Sep 22, 2023 126.37 126.50 119.41 119.92 4,061,246 -4.93(-3.95%)
Sep 21, 2023 124.21 125.88 122.17 124.85 3,684,641 +0.88(+0.71%)
Sep 20, 2023 122.28 127.47 121.05 123.97 4,532,824 +1.88(+1.54%)
Sep 19, 2023 119.50 124.19 119.40 122.09 5,735,765 +4.93(+4.21%)
Sep 18, 2023 119.15 119.30 116.86 117.16 3,596,338 -3.14(-2.61%)
Sep 15, 2023 121.50 122.79 119.44 120.30 3,613,357 -2.01(-1.64%)
Sep 14, 2023 121.25 123.40 119.89 122.31 3,453,324 +2.71(+2.27%)
Sep 13, 2023 123.30 123.68 118.58 119.60 3,534,405 -3.75(-3.04%)
Sep 12, 2023 120.42 124.39 119.46 123.35 3,161,644 +1.16(+0.95%)
Sep 11, 2023 122.29 124.14 120.30 122.19 3,190,085 +1.96(+1.63%)
Sep 08, 2023 122.11 122.29 119.51 120.23 2,866,053 -2.00(-1.64%)
Sep 07, 2023 121.00 122.34 118.14 122.23 3,406,929 -0.80(-0.65%)
Sep 06, 2023 127.21 127.69 122.05 123.03 2,785,677 -4.74(-3.71%)
Sep 05, 2023 127.30 130.50 127.06 127.77 2,383,289 -0.96(-0.75%)
Sep 01, 2023 128.99 132.33 127.98 128.73 2,808,745 +2.20(+1.74%)
Aug 31, 2023 128.08 129.38 126.04 126.53 2,406,291 -1.58(-1.23%)
Aug 30, 2023 129.53 130.30 127.02 128.11 1,804,889 -0.94(-0.73%)
Aug 29, 2023 125.41 129.79 124.46 129.05 3,134,303 +3.75(+2.99%)
Aug 28, 2023 125.69 126.48 123.90 125.30 2,350,958 +1.21(+0.98%)
Aug 25, 2023 121.94 125.03 120.90 124.09 2,955,102 +1.75(+1.43%)
Aug 24, 2023 130.98 131.09 121.76 122.34 5,485,250 -8.02(-6.15%)
Aug 23, 2023 128.71 131.40 127.17 130.36 2,435,590 +2.04(+1.59%)
Aug 22, 2023 130.80 130.99 127.34 128.32 2,670,136 -1.84(-1.41%)
Aug 21, 2023 130.63 132.19 129.22 130.16 2,389,008 -0.18(-0.14%)
Aug 18, 2023 129.26 132.09 128.56 130.34 2,891,620 -1.10(-0.84%)
Aug 17, 2023 132.31 133.19 130.40 131.44 2,932,774 -1.44(-1.08%)
Aug 16, 2023 132.76 136.95 132.18 132.88 2,504,984 -1.69(-1.25%)
Aug 15, 2023 138.12 138.12 134.45 134.56 2,125,859 -4.03(-2.91%)
Aug 14, 2023 134.01 138.62 131.67 138.59 2,484,747 +3.39(+2.51%)
Aug 11, 2023 134.40 136.06 133.30 135.20 2,230,520 -1.26(-0.92%)
Aug 10, 2023 139.08 141.19 135.69 136.46 2,998,153 -2.00(-1.44%)
Aug 09, 2023 136.63 139.49 134.77 138.46 3,213,787 +2.69(+1.98%)
Aug 08, 2023 133.78 135.95 133.12 135.77 2,994,118 +0.32(+0.24%)
Aug 07, 2023 140.00 140.12 132.48 135.45 5,588,796 -4.55(-3.25%)
Aug 04, 2023 140.76 144.40 138.96 140.00 4,041,705 -0.36(-0.26%)
Aug 03, 2023 140.00 144.25 139.28 140.36 3,805,703 -0.33(-0.23%)
Aug 02, 2023 145.00 145.50 139.89 140.69 7,199,070 -9.63(-6.41%)
Aug 01, 2023 150.45 153.56 149.92 150.32 3,975,046 -1.51(-0.99%)
Jul 31, 2023 154.25 156.67 150.35 151.83 5,498,989 -2.50(-1.62%)
Jul 28, 2023 150.00 154.91 145.67 154.33 15,665,016 -12.47(-7.48%)
Jul 27, 2023 175.15 175.59 166.25 166.80 8,207,434 -6.56(-3.78%)
Jul 26, 2023 170.00 176.00 168.33 173.36 5,599,882 -6.11(-3.40%)
Jul 25, 2023 178.47 182.26 178.01 179.47 2,898,277 +1.66(+0.93%)
Jul 24, 2023 178.98 179.87 175.03 177.81 2,658,917 +0.33(+0.19%)
Jul 21, 2023 178.00 179.71 174.83 177.48 4,572,577 +1.56(+0.89%)
Jul 20, 2023 178.62 180.54 175.65 175.92 4,807,056 -9.57(-5.16%)
Jul 19, 2023 186.00 189.50 184.29 185.49 2,982,758 +1.44(+0.78%)
Jul 18, 2023 189.67 192.22 183.03 184.05 4,480,655 -5.62(-2.96%)
Jul 17, 2023 178.11 191.31 175.50 189.67 4,684,987 +11.73(+6.59%)
Jul 14, 2023 183.29 183.57 176.90 177.94 3,396,264 -4.70(-2.57%)
Jul 13, 2023 186.00 186.36 181.03 182.64 3,122,779 -0.16(-0.09%)
Jul 12, 2023 178.00 183.87 177.81 182.80 5,122,680 +9.02(+5.19%)
Jul 11, 2023 175.48 177.02 172.71 173.78 2,811,389 -1.69(-0.96%)
Jul 10, 2023 166.13 176.24 163.44 175.47 4,024,942 +9.30(+5.60%)
Jul 07, 2023 162.53 169.50 162.29 166.17 3,292,168 +4.79(+2.97%)
Jul 06, 2023 163.00 164.34 160.06 161.38 3,042,747 -3.96(-2.40%)
Jul 05, 2023 169.32 169.98 164.15 165.34 3,058,231 -4.21(-2.48%)
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.