Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

114.90 -2.46 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 124.40 124.40 116.92 117.36 2,566,090 -2.38(-1.99%)
Sep 18, 2024 118.59 126.19 118.59 119.74 4,103,717 +1.21(+1.02%)
Sep 17, 2024 112.04 118.70 111.09 118.53 3,448,039 +7.04(+6.31%)
Sep 16, 2024 109.36 112.77 107.72 111.49 1,759,412 +1.58(+1.44%)
Sep 13, 2024 107.40 110.44 107.35 109.91 2,330,637 +4.08(+3.86%)
Sep 12, 2024 110.42 110.54 105.55 105.83 2,332,260 -4.76(-4.30%)
Sep 11, 2024 108.21 111.26 106.90 110.59 4,133,896 +5.98(+5.72%)
Sep 10, 2024 103.38 104.88 100.48 104.61 2,226,087 +1.57(+1.52%)
Sep 09, 2024 109.08 109.87 102.11 103.04 2,606,876 -5.61(-5.16%)
Sep 06, 2024 113.03 113.65 107.95 108.65 1,628,398 -3.43(-3.06%)
Sep 05, 2024 113.74 114.74 111.64 112.08 1,189,227 -1.03(-0.91%)
Sep 04, 2024 111.05 115.06 111.05 113.11 1,363,446 +0.20(+0.18%)
Sep 03, 2024 118.63 119.28 112.34 112.91 2,353,534 -8.13(-6.72%)
Aug 30, 2024 121.31 122.00 118.90 121.04 1,999,685 -0.26(-0.21%)
Aug 29, 2024 123.18 124.50 121.01 121.30 1,604,642 -2.35(-1.90%)
Aug 28, 2024 122.20 125.74 121.67 123.65 2,325,700 +1.12(+0.91%)
Aug 27, 2024 121.37 123.00 118.46 122.53 1,997,564 -0.06(-0.05%)
Aug 26, 2024 125.00 130.08 122.46 122.59 3,067,475 -0.41(-0.33%)
Aug 23, 2024 117.10 124.21 116.64 123.00 2,729,011 +7.51(+6.50%)
Aug 22, 2024 118.38 119.77 115.20 115.49 1,259,536 -3.82(-3.20%)
Aug 21, 2024 118.50 119.84 117.26 119.31 1,805,308 +2.33(+1.99%)
Aug 20, 2024 118.72 119.95 116.18 116.98 1,019,608 -2.73(-2.28%)
Aug 19, 2024 116.00 120.80 115.93 119.71 2,152,514 +3.32(+2.85%)
Aug 16, 2024 116.10 117.78 115.28 116.39 1,396,508 -0.73(-0.62%)
Aug 15, 2024 113.69 119.70 112.41 117.12 2,739,525 +5.97(+5.37%)
Aug 14, 2024 113.07 113.22 109.27 111.15 1,517,118 -1.37(-1.22%)
Aug 13, 2024 110.00 112.71 109.40 112.52 1,753,498 +3.41(+3.13%)
Aug 12, 2024 107.86 109.81 107.09 109.11 1,706,819 +1.25(+1.16%)
Aug 09, 2024 107.92 108.80 105.11 107.86 2,417,729 -0.94(-0.86%)
Aug 08, 2024 102.94 109.30 102.67 108.80 3,064,897 +5.38(+5.20%)
Aug 07, 2024 107.04 108.88 103.21 103.42 3,294,156 +1.89(+1.86%)
Aug 06, 2024 102.64 104.86 100.80 101.53 2,771,559 -1.86(-1.80%)
Aug 05, 2024 99.91 108.46 96.78 103.39 3,881,042 -1.80(-1.71%)
Aug 02, 2024 105.07 108.47 103.31 105.19 2,870,006 -4.49(-4.09%)
Aug 01, 2024 115.77 118.28 109.04 109.68 3,262,755 -5.43(-4.72%)
Jul 31, 2024 111.37 118.59 110.07 115.11 3,619,031 +5.74(+5.25%)
Jul 30, 2024 114.22 114.22 109.23 109.37 3,589,570 -4.35(-3.83%)
Jul 29, 2024 119.08 120.99 112.90 113.72 4,495,189 -5.62(-4.71%)
Jul 26, 2024 120.29 122.95 117.24 119.34 3,589,533 +1.82(+1.55%)
Jul 25, 2024 116.06 121.01 115.48 117.52 5,064,533 +0.61(+0.52%)
Jul 24, 2024 109.26 120.18 107.56 116.91 14,751,341 +13.27(+12.80%)
Jul 23, 2024 102.90 105.66 102.88 103.64 4,435,605 -1.10(-1.05%)
Jul 22, 2024 109.14 109.29 102.30 104.74 4,202,425 -0.72(-0.68%)
Jul 19, 2024 107.74 108.69 105.31 105.46 3,238,582 -2.48(-2.30%)
Jul 18, 2024 113.62 115.23 105.58 107.94 4,927,612 -3.21(-2.88%)
Jul 17, 2024 112.64 115.20 108.62 111.15 4,366,405 -5.02(-4.32%)
Jul 16, 2024 114.61 116.40 111.12 116.17 3,618,514 +3.11(+2.75%)
Jul 15, 2024 114.66 115.87 110.35 113.06 5,348,731 -6.28(-5.26%)
Jul 12, 2024 113.51 119.71 113.30 119.34 5,640,616 +7.66(+6.86%)
Jul 11, 2024 111.64 115.29 108.75 111.68 6,143,754 +4.93(+4.62%)
Jul 10, 2024 104.81 107.28 102.55 106.75 2,973,894 +3.16(+3.05%)
Jul 09, 2024 101.69 104.75 100.04 103.59 3,302,667 +0.78(+0.76%)
Jul 08, 2024 98.60 102.95 97.76 102.81 3,539,726 +5.67(+5.84%)
Jul 05, 2024 100.69 101.46 97.00 97.14 2,858,222 -2.03(-2.05%)
Jul 03, 2024 97.00 99.18 95.25 99.17 3,961,739 +3.40(+3.55%)
Jul 02, 2024 96.45 99.58 95.21 95.77 3,723,519 -1.49(-1.53%)
Jul 01, 2024 99.50 99.71 96.88 97.26 3,129,394 -2.45(-2.46%)
Jun 28, 2024 105.17 105.55 98.37 99.71 5,477,025 -5.52(-5.25%)
Jun 27, 2024 102.95 106.49 101.58 105.23 3,204,707 +2.28(+2.21%)
Jun 26, 2024 101.36 103.16 100.41 102.95 4,485,272 +1.10(+1.08%)
Jun 25, 2024 106.94 108.00 101.52 101.85 5,615,125 -6.17(-5.71%)
Jun 24, 2024 106.92 109.11 104.55 108.02 5,089,002 +1.35(+1.27%)
Jun 21, 2024 107.83 108.80 105.42 106.67 5,715,931 -1.90(-1.75%)
Jun 20, 2024 110.92 113.00 107.64 108.57 7,516,683 -10.44(-8.77%)
Jun 18, 2024 119.50 121.19 118.25 119.01 2,673,112 -1.82(-1.51%)
Jun 17, 2024 123.67 124.20 118.32 120.83 3,665,886 -3.78(-3.03%)
Jun 14, 2024 129.39 131.74 124.28 124.61 3,055,777 -5.11(-3.94%)
Jun 13, 2024 134.02 134.99 128.70 129.72 2,671,556 -4.80(-3.57%)
Jun 12, 2024 139.60 141.63 133.09 134.52 4,989,244 +2.11(+1.59%)
Jun 11, 2024 129.39 132.85 126.37 132.41 2,663,463 +1.74(+1.33%)
Jun 10, 2024 123.23 131.24 122.02 130.67 3,440,518 +7.92(+6.45%)
Jun 07, 2024 129.91 130.38 122.06 122.75 3,724,313 -9.55(-7.22%)
Jun 06, 2024 133.00 133.00 129.97 132.30 1,740,688 -0.94(-0.71%)
Jun 05, 2024 131.58 134.98 129.33 133.24 2,612,132 +3.47(+2.67%)
Jun 04, 2024 128.04 132.20 125.90 129.77 2,962,237 +2.22(+1.74%)
Jun 03, 2024 131.21 131.61 126.74 127.55 2,225,655 -0.35(-0.27%)
May 31, 2024 132.00 134.00 125.23 127.90 6,043,306 -2.76(-2.11%)
May 30, 2024 127.00 133.34 126.37 130.66 3,948,314 +4.97(+3.95%)
May 29, 2024 125.54 128.84 124.80 125.69 3,977,924 -3.69(-2.85%)
May 28, 2024 128.75 131.13 127.26 129.38 4,700,891 +4.20(+3.36%)
May 24, 2024 118.90 127.52 118.14 125.18 5,484,459 +7.68(+6.54%)
May 23, 2024 121.66 122.15 116.11 117.50 5,108,938 -3.73(-3.08%)
May 22, 2024 111.42 124.79 111.22 121.23 8,380,436 +9.73(+8.73%)
May 21, 2024 112.38 113.28 110.92 111.50 2,538,875 -1.95(-1.72%)
May 20, 2024 114.50 114.79 110.67 113.45 2,450,668 -0.87(-0.76%)
May 17, 2024 116.68 118.11 113.66 114.32 2,259,116 -2.53(-2.17%)
May 16, 2024 117.31 117.92 114.02 116.85 2,732,533 +1.38(+1.20%)
May 15, 2024 120.46 121.62 114.06 115.47 3,873,546 -1.64(-1.40%)
May 14, 2024 114.54 121.39 113.12 117.11 4,518,619 +6.33(+5.71%)
May 13, 2024 108.69 113.49 108.69 110.78 2,950,033 +2.43(+2.24%)
May 10, 2024 112.99 113.70 107.44 108.35 3,201,830 -2.78(-2.50%)
May 09, 2024 110.53 112.10 108.52 111.13 3,724,890 -1.23(-1.09%)
May 08, 2024 112.04 115.45 111.51 112.36 2,821,782 -2.56(-2.23%)
May 07, 2024 115.86 118.80 113.40 114.92 2,554,920 -0.16(-0.13%)
May 06, 2024 114.28 117.50 114.00 115.08 2,757,838 +0.88(+0.77%)
May 03, 2024 110.52 117.26 110.52 114.20 6,067,195 +8.14(+7.67%)
May 02, 2024 107.37 107.81 102.34 106.06 4,240,581 +0.90(+0.86%)
May 01, 2024 109.05 110.95 105.06 105.16 4,363,065 -3.60(-3.31%)
Apr 30, 2024 111.25 111.94 108.69 108.76 2,767,702 -5.09(-4.47%)
Apr 29, 2024 113.64 115.75 111.13 113.85 3,117,223 +1.92(+1.72%)
Apr 26, 2024 111.36 115.47 109.55 111.93 5,827,302 +4.10(+3.80%)
Apr 25, 2024 105.57 108.55 98.40 107.83 7,486,990 +0.66(+0.62%)
Apr 24, 2024 112.60 118.24 105.93 107.17 10,883,854 -6.31(-5.56%)
Apr 23, 2024 109.93 116.10 109.65 113.48 6,395,018 +2.95(+2.67%)
Apr 22, 2024 107.22 110.90 105.61 110.53 3,556,780 +4.05(+3.80%)
Apr 19, 2024 109.36 109.85 105.96 106.48 3,460,207 -2.69(-2.46%)
Apr 18, 2024 111.00 113.25 106.82 109.17 3,174,170 -2.88(-2.57%)
Apr 17, 2024 111.80 114.38 108.56 112.05 3,624,101 +1.58(+1.43%)
Apr 16, 2024 111.82 112.28 108.70 110.47 2,932,191 -2.00(-1.78%)
Apr 15, 2024 116.52 117.50 111.80 112.47 2,783,787 -4.55(-3.89%)
Apr 12, 2024 121.70 123.42 116.34 117.02 2,915,405 -4.68(-3.85%)
Apr 11, 2024 122.20 124.80 117.69 121.70 3,179,845 +2.10(+1.76%)
Apr 10, 2024 116.15 120.03 113.00 119.60 5,004,557 -2.38(-1.95%)
Apr 09, 2024 115.33 122.03 115.33 121.98 3,446,738 +6.74(+5.85%)
Apr 08, 2024 112.79 116.45 112.36 115.24 2,623,434 +2.97(+2.65%)
Apr 05, 2024 113.58 117.58 112.25 112.27 6,284,329 -8.51(-7.05%)
Apr 04, 2024 120.59 127.67 120.00 120.78 5,140,374 +2.18(+1.84%)
Apr 03, 2024 112.06 118.66 111.17 118.60 2,915,883 +5.05(+4.45%)
Apr 02, 2024 115.45 115.80 112.38 113.55 2,507,701 -4.74(-4.01%)
Apr 01, 2024 121.33 123.14 117.52 118.29 2,084,017 -2.69(-2.22%)
Mar 28, 2024 119.70 120.32 120.28 120.98 2,968,704 +1.18(+0.98%)
Mar 27, 2024 110.70 120.08 110.70 119.80 4,946,228 +10.45(+9.56%)
Mar 26, 2024 112.73 113.45 109.25 109.35 2,552,019 -1.70(-1.53%)
Mar 25, 2024 114.01 116.31 110.94 111.05 2,799,256 -3.56(-3.11%)
Mar 22, 2024 114.65 115.23 112.40 114.61 2,236,829 -0.77(-0.67%)
Mar 21, 2024 114.63 118.56 114.06 115.38 3,258,830 +1.68(+1.48%)
Mar 20, 2024 109.37 115.35 108.22 113.70 3,426,634 +4.54(+4.16%)
Mar 19, 2024 109.35 111.06 108.30 109.16 2,405,758 -2.03(-1.83%)
Mar 18, 2024 108.85 112.85 106.49 111.19 3,416,417 +3.46(+3.21%)
Mar 15, 2024 109.08 110.88 106.52 107.73 4,748,533 -2.68(-2.43%)
Mar 14, 2024 116.59 117.70 109.31 110.41 4,210,725 -7.76(-6.57%)
Mar 13, 2024 119.10 121.63 116.34 118.17 4,054,307 -2.83(-2.34%)
Mar 12, 2024 127.46 127.93 119.05 121.00 4,502,995 -7.69(-5.98%)
Mar 11, 2024 130.28 133.66 128.21 128.69 2,534,306 -1.59(-1.22%)
Mar 08, 2024 132.00 135.40 129.38 130.28 3,280,433 +0.59(+0.45%)
Mar 07, 2024 127.07 131.20 126.02 129.69 2,709,729 +4.33(+3.45%)
Mar 06, 2024 127.32 129.76 121.20 125.36 2,858,203 +0.27(+0.22%)
Mar 05, 2024 122.14 126.42 120.36 125.09 3,074,361 +1.12(+0.90%)
Mar 04, 2024 130.35 131.09 123.07 123.97 2,790,454 -5.69(-4.39%)
Mar 01, 2024 127.33 130.92 123.43 129.66 2,643,732 +2.65(+2.09%)
Feb 29, 2024 123.69 129.66 123.08 127.01 5,265,872 +7.91(+6.64%)
Feb 28, 2024 121.00 122.10 118.08 119.10 2,894,774 -2.01(-1.66%)
Feb 27, 2024 121.74 122.43 119.03 121.11 2,676,365 +1.27(+1.06%)
Feb 26, 2024 118.75 122.44 117.82 119.84 2,594,627 +1.65(+1.40%)
Feb 23, 2024 123.36 124.20 117.77 118.19 3,660,339 -5.25(-4.25%)
Feb 22, 2024 128.15 128.48 122.73 123.44 4,003,815 -2.80(-2.22%)
Feb 21, 2024 122.43 126.61 120.55 126.24 4,152,927 -1.31(-1.03%)
Feb 20, 2024 129.60 131.80 125.71 127.55 4,038,603 -4.32(-3.28%)
Feb 16, 2024 134.49 137.50 131.79 131.87 3,223,484 -4.52(-3.31%)
Feb 15, 2024 135.39 138.21 133.28 136.39 5,220,593 +4.77(+3.62%)
Feb 14, 2024 126.61 131.79 124.40 131.62 4,042,872 +8.06(+6.52%)
Feb 13, 2024 119.93 125.45 119.20 123.56 6,103,641 -5.34(-4.14%)
Feb 12, 2024 123.50 132.88 122.80 128.90 6,849,086 +6.43(+5.25%)
Feb 09, 2024 117.85 124.55 117.30 122.47 5,449,173 +5.59(+4.78%)
Feb 08, 2024 117.85 120.98 114.34 116.88 7,178,043 -0.63(-0.54%)
Feb 07, 2024 119.54 124.10 114.70 117.51 16,847,500 +17.00(+16.91%)
Feb 06, 2024 97.15 101.10 95.60 100.51 7,292,208 +2.71(+2.77%)
Feb 05, 2024 98.81 99.05 93.52 97.80 6,685,421 -3.96(-3.89%)
Feb 02, 2024 102.97 102.97 98.88 101.76 4,307,914 -3.68(-3.49%)
Feb 01, 2024 106.59 109.91 102.76 105.44 3,995,483 +1.31(+1.26%)
Jan 31, 2024 105.46 111.93 104.05 104.13 5,022,679 -2.22(-2.09%)
Jan 30, 2024 107.74 110.96 106.26 106.35 3,029,307 -2.82(-2.58%)
Jan 29, 2024 105.23 109.44 103.44 109.17 3,228,357 +3.80(+3.61%)
Jan 26, 2024 107.70 109.45 104.97 105.37 2,581,922 -1.46(-1.37%)
Jan 25, 2024 109.18 110.10 103.72 106.83 3,885,547 -1.24(-1.15%)
Jan 24, 2024 114.38 114.64 108.05 108.07 3,901,855 -3.25(-2.92%)
Jan 23, 2024 113.25 115.16 108.52 111.32 4,972,154 +4.17(+3.89%)
Jan 22, 2024 106.73 115.08 105.74 107.15 5,931,546 +3.56(+3.44%)
Jan 19, 2024 106.25 106.75 101.57 103.59 6,131,636 -3.07(-2.88%)
Jan 18, 2024 107.22 107.44 103.69 106.66 2,905,566 +1.11(+1.05%)
Jan 17, 2024 105.51 107.10 103.87 105.55 4,012,639 -3.20(-2.94%)
Jan 16, 2024 109.78 109.92 107.30 108.75 3,914,831 -1.47(-1.33%)
Jan 12, 2024 115.00 117.23 109.68 110.22 3,759,039 -4.05(-3.54%)
Jan 11, 2024 116.18 116.18 110.91 114.27 4,054,274 -3.27(-2.78%)
Jan 10, 2024 117.01 117.64 114.01 117.54 2,767,820 +0.48(+0.41%)
Jan 09, 2024 114.22 118.21 113.12 117.06 2,788,050 +1.06(+0.91%)
Jan 08, 2024 119.44 119.65 115.40 116.00 4,652,335 +0.61(+0.53%)
Jan 05, 2024 115.18 119.87 114.52 115.39 4,184,942 -2.68(-2.27%)
Jan 04, 2024 120.22 121.52 117.59 118.07 3,925,589 -4.56(-3.72%)
Jan 03, 2024 126.82 127.30 119.52 122.63 6,020,508 -8.61(-6.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.