Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Enphase Energy Inc (NQ: ENPH )

113.78 +7.72 (+7.28%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Apr 30, 2014 7.280 7.620 7.210 7.550 137,231 +0.23(+3.14%)
Apr 29, 2014 7.380 7.475 7.230 7.320 158,795 -0.05(-0.68%)
Apr 28, 2014 7.660 7.740 7.120 7.370 331,264 -0.28(-3.66%)
Apr 25, 2014 8.030 8.040 7.600 7.650 178,460 -0.46(-5.67%)
Apr 24, 2014 8.010 8.300 7.910 8.110 136,404 +0.17(+2.14%)
Apr 23, 2014 8.090 8.240 7.840 7.940 130,374 -0.21(-2.58%)
Apr 22, 2014 7.710 8.212 7.660 8.150 236,860 +0.49(+6.33%)
Apr 21, 2014 7.630 7.760 7.490 7.665 119,056 +0.09(+1.25%)
Apr 17, 2014 7.230 7.570 7.570 7.570 170,200 +0.34(+4.70%)
Apr 16, 2014 7.190 7.340 7.070 7.230 347,082 +0.07(+0.98%)
Apr 15, 2014 7.250 7.475 6.820 7.160 377,970 -0.05(-0.69%)
Apr 14, 2014 7.470 7.530 7.130 7.210 218,980 -0.16(-2.17%)
Apr 11, 2014 7.310 7.650 7.300 7.370 252,954 +0.00(+0.00%)
Apr 10, 2014 7.970 8.130 7.350 7.370 348,806 -0.61(-7.64%)
Apr 09, 2014 7.770 8.000 7.680 7.980 211,494 +0.28(+3.64%)
Apr 08, 2014 7.750 8.000 7.650 7.700 193,351 -0.04(-0.52%)
Apr 07, 2014 7.600 7.980 7.430 7.740 274,730 +0.06(+0.78%)
Apr 04, 2014 8.010 8.089 7.600 7.680 198,092 -0.31(-3.88%)
Apr 03, 2014 8.310 8.370 7.920 7.990 244,191 -0.41(-4.88%)
Apr 02, 2014 7.950 8.570 7.900 8.400 448,974 +0.50(+6.33%)
Apr 01, 2014 7.520 7.920 7.500 7.900 232,359 +0.54(+7.34%)
Mar 31, 2014 7.300 7.500 7.180 7.360 185,186 +0.14(+1.94%)
Mar 28, 2014 7.190 7.380 7.160 7.220 891,974 +0.03(+0.42%)
Mar 27, 2014 7.820 7.970 7.130 7.190 397,116 -0.59(-7.58%)
Mar 26, 2014 8.260 8.380 7.750 7.780 452,734 -0.51(-6.15%)
Mar 25, 2014 8.310 8.580 8.232 8.290 276,501 +0.06(+0.73%)
Mar 24, 2014 8.260 8.340 7.820 8.230 400,206 -0.04(-0.48%)
Mar 21, 2014 8.670 8.670 8.240 8.270 394,463 -0.07(-0.84%)
Mar 20, 2014 8.490 8.490 8.240 8.340 400,665 -0.17(-2.00%)
Mar 19, 2014 8.480 8.610 8.340 8.510 315,380 -0.02(-0.23%)
Mar 18, 2014 8.290 8.610 8.220 8.530 354,701 +0.27(+3.27%)
Mar 17, 2014 8.330 8.500 8.210 8.260 144,946 +0.00(+0.00%)
Mar 14, 2014 8.300 8.590 8.120 8.260 151,539 -0.11(-1.31%)
Mar 13, 2014 8.550 8.620 8.050 8.370 339,398 -0.14(-1.65%)
Mar 12, 2014 8.330 8.570 7.780 8.510 213,397 +0.13(+1.55%)
Mar 11, 2014 8.390 8.640 8.190 8.380 206,983 -0.02(-0.24%)
Mar 10, 2014 8.430 8.500 8.150 8.400 173,159 -0.12(-1.41%)
Mar 07, 2014 8.500 8.590 8.110 8.520 231,116 +0.08(+0.95%)
Mar 06, 2014 8.590 8.740 8.400 8.440 265,747 -0.20(-2.31%)
Mar 05, 2014 8.430 8.750 8.374 8.640 480,697 +0.17(+1.95%)
Mar 04, 2014 8.180 8.490 7.944 8.475 640,143 +0.46(+5.67%)
Mar 03, 2014 7.900 8.155 7.760 8.020 243,469 -0.05(-0.62%)
Feb 28, 2014 8.160 8.240 7.870 8.070 338,037 -0.18(-2.18%)
Feb 27, 2014 8.150 8.290 8.060 8.250 385,144 +0.04(+0.49%)
Feb 26, 2014 7.900 8.340 7.900 8.210 786,511 +0.32(+4.06%)
Feb 25, 2014 7.650 7.930 7.500 7.890 250,139 +0.26(+3.41%)
Feb 24, 2014 7.470 7.700 7.380 7.630 261,201 +0.26(+3.53%)
Feb 21, 2014 7.980 8.000 7.330 7.370 461,756 -0.54(-6.83%)
Feb 20, 2014 7.810 8.010 7.650 7.910 433,319 -0.16(-1.98%)
Feb 19, 2014 7.700 8.100 7.500 8.070 615,928 +0.49(+6.46%)
Feb 18, 2014 7.280 7.740 7.210 7.580 315,144 +0.28(+3.84%)
Feb 14, 2014 7.210 7.300 7.300 7.300 149,500 +0.00(+0.00%)
Feb 13, 2014 6.810 7.330 6.760 7.300 212,950 +0.44(+6.41%)
Feb 12, 2014 6.980 7.136 6.730 6.860 162,330 -0.14(-2.00%)
Feb 11, 2014 7.070 7.160 6.820 7.000 206,894 -0.03(-0.43%)
Feb 10, 2014 6.720 7.080 6.680 7.030 208,862 +0.34(+5.08%)
Feb 07, 2014 6.770 6.770 6.470 6.690 180,671 +0.09(+1.36%)
Feb 06, 2014 6.600 6.740 6.510 6.600 118,763 +0.00(+0.00%)
Feb 05, 2014 6.710 6.800 6.500 6.600 160,586 -0.14(-2.08%)
Feb 04, 2014 6.680 6.900 6.512 6.740 264,470 +0.09(+1.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.