Enphase Energy Inc (E2NP34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.77717019822 | 14.63 | 14.74 | 14.11 | 920 | 14.35174859 | DR |
| 4 | -0.84 | -5.52268244576 | 15.21 | 15.82 | 14.01 | 816 | 14.79365505 | DR |
| 12 | -1.33 | -8.47133757962 | 15.7 | 18.78 | 14.01 | 949 | 16.54562346 | DR |
| 26 | -11.43 | -44.3023255814 | 25.8 | 28.4 | 12.88 | 1025 | 16.99702813 | DR |
| 52 | -11.73 | -44.9425287356 | 26.1 | 30.56 | 12.88 | 674 | 19.0034133 | DR |
| 156 | -13.77 | -48.933901919 | 28.14 | 71.4 | 12.88 | 4132 | 26.12177579 | DR |
| 260 | -13.77 | -48.933901919 | 28.14 | 71.4 | 12.88 | 4132 | 26.12177579 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 14.37 | -0.07 | -0.48 | 14.41 | 14.43 | 14.37 | 121 |
| 1739568600 | 14.44 | 0.24 | 1.69 | 14.5 | 14.5 | 14.33 | 1432 |
| 1739482140 | 14.2 | 0.09 | 0.64 | 14.2 | 14.2 | 14.2 | 40 |
| 1739395740 | 14.11 | -0.63 | -4.27 | 14.42 | 14.42 | 14.11 | 1993 |
| 1739309400 | 14.74 | 0.13 | 0.89 | 14.43 | 14.74 | 14.43 | 530 |
| 1739222940 | 14.61 | 0.05 | 0.34 | 14.63 | 14.69 | 14.61 | 603 |
| 1738963800 | 14.56 | -0.62 | -4.08 | 15.26 | 15.26 | 14.56 | 910 |
| 1738877340 | 15.18 | -0.17 | -1.11 | 15.08 | 15.18 | 15.08 | 309 |
| 1738790940 | 15.35 | 0.03 | 0.20 | 15.82 | 15.82 | 15.03 | 173 |
| 1738704600 | 15.32 | 0.28 | 1.86 | 14.84 | 15.5 | 14.84 | 2192 |
| 1738618200 | 15.04 | 0.22 | 1.48 | 14.91 | 15.24 | 14.91 | 48 |
| 1738358940 | 14.82 | 0.56 | 3.93 | 14.01 | 15 | 14.01 | 132 |
| 1738272600 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1738186200 | 14.26 | -0.22 | -1.52 | 14.4 | 14.42 | 14.26 | 93 |
| 1738099740 | 14.48 | -0.5 | -3.34 | 14.93 | 14.93 | 14.48 | 702 |
| 1738013340 | 14.98 | -0.03 | -0.20 | 14.73 | 15.05 | 14.73 | 4086 |
| 1737754200 | 15.01 | 0.28 | 1.90 | 15.11 | 15.11 | 15.01 | 450 |
| 1737667740 | 14.73 | 0.03 | 0.20 | 14.36 | 14.73 | 14.36 | 291 |
| 1737581400 | 14.7 | -0.43 | -2.84 | 14.99 | 14.99 | 14.7 | 67 |
| 1737495000 | 15.13 | -0.08 | -0.53 | 15.39 | 15.39 | 15.01 | 67 |
| 1737408600 | 15.21 | -0.03 | -0.20 | 15.21 | 15.21 | 15.13 | 641 |
| 1737149400 | 15.24 | -0.11 | -0.72 | 15.6 | 15.69 | 15.24 | 538 |
| 1737062940 | 15.35 | -0.67 | -4.18 | 15.7 | 15.7 | 15.29 | 822 |
| 1736976540 | 16.02 | 0.05 | 0.31 | 16.1 | 16.16 | 16.02 | 343 |
| 1736890140 | 15.97 | -0.19 | -1.18 | 16.18 | 16.329999 | 15.97 | 1182 |
| 1736803740 | 16.16 | -0.44 | -2.65 | 16.1 | 16.18 | 15.61 | 546 |
| 1736544540 | 16.6 | -0.4 | -2.35 | 16.42 | 16.739999 | 16.399999 | 4204 |
| 1736458140 | 17 | -0.08 | -0.47 | 17.07 | 17.07 | 16.579999 | 179 |
| 1736371740 | 17.08 | -1.24 | -6.77 | 17.95 | 17.96 | 17.08 | 13072 |
| 1736285400 | 18.32 | 0.82 | 4.69 | 18.52 | 18.54 | 18.32 | 2482 |
| 1736198940 | 17.5 | 0 | 0.00 | 18.4 | 18.4 | 17.5 | 973 |
| 1735939740 | 17.5 | -0.1 | -0.57 | 17.68 | 17.68 | 17.5 | 2 |
| 1735853400 | 17.6 | 0.5 | 2.92 | 17.42 | 18.05 | 17.42 | 161 |
| 1735594200 | 17.1 | -0.94 | -5.21 | 17.58 | 17.58 | 16.85 | 229 |
| 1735334940 | 18.04 | -0.09 | -0.50 | 18.04 | 18.04 | 18.04 | 40 |
| 1735248540 | 18.13 | 0.08 | 0.44 | 18.08 | 18.13 | 18.08 | 27 |
| 1734989340 | 18.05 | 0.72 | 4.15 | 17.58 | 18.05 | 17.58 | 107 |
| 1734730200 | 17.33 | 0.51 | 3.03 | 16.02 | 17.33 | 16.02 | 271 |
| 1734643800 | 16.82 | -0.51 | -2.94 | 17.42 | 17.42 | 16.82 | 17 |
| 1734557400 | 17.33 | -0.71 | -3.94 | 18.14 | 18.62 | 17.33 | 230 |
| 1734470940 | 18.04 | 0.66 | 3.80 | 18.46 | 18.46 | 17.82 | 376 |
| 1734384540 | 17.38 | -0.26 | -1.47 | 17.64 | 17.64 | 17.38 | 167 |
| 1734125340 | 17.64 | -0.07 | -0.40 | 17.71 | 17.71 | 17.64 | 8 |
| 1734039000 | 17.71 | -0.27 | -1.50 | 17.57 | 17.71 | 17.57 | 33 |
| 1733952540 | 17.98 | -0.24 | -1.32 | 17.98 | 17.98 | 17.98 | 100 |
| 1733866140 | 18.22 | -0.42 | -2.25 | 18.64 | 18.64 | 18.05 | 160 |
| 1733779740 | 18.64 | 1.18 | 6.76 | 17.11 | 18.78 | 17.11 | 3810 |
| 1733520600 | 17.46 | 0.56 | 3.31 | 17.46 | 17.48 | 17.46 | 368 |
| 1733434200 | 16.9 | -0.76 | -4.30 | 17.5 | 17.51 | 16.9 | 156 |
| 1733347800 | 17.66 | -0.16 | -0.90 | 17.82 | 17.82 | 17.66 | 11 |
| 1733261340 | 17.82 | -0.42 | -2.30 | 17.9 | 17.96 | 17.65 | 50 |
| 1733174940 | 18.24 | 0.96 | 5.56 | 17.77 | 18.24 | 17.77 | 2508 |
| 1732915740 | 17.28 | -0.01 | -0.06 | 17.29 | 17.8 | 17.28 | 350 |
| 1732829400 | 17.29 | 0.28 | 1.65 | 17.29 | 17.29 | 17.29 | 17 |
| 1732743000 | 17.01 | 0.73 | 4.48 | 17 | 17.07 | 17 | 2028 |
| 1732656600 | 16.28 | -0.17 | -1.03 | 16.68 | 16.68 | 16.28 | 391 |
| 1732570140 | 16.45 | 1.07 | 6.96 | 15.7 | 16.77 | 15.7 | 580 |
| 1732310940 | 15.38 | 0.69 | 4.70 | 15.28 | 15.38 | 14.9 | 293 |
| 1732224600 | 14.69 | 0.55 | 3.89 | 14.68 | 15.19 | 14.68 | 3772 |
| 1732051800 | 14.14 | -0.18 | -1.26 | 14.32 | 14.37 | 14.14 | 3214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
