Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENPH.US
116.17+3.11(+2.75%)(czas lokalny: 16.07.2024 16:00)Enphase Energy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 114.61 | 116.40 | 111.12 | 116.17 | 3 620 611 | 0 |
15.07.2024 | 114.66 | 115.87 | 110.35 | 113.06 | 5 350 674 | 0 |
12.07.2024 | 113.78 | 119.71 | 113.30 | 119.34 | 5 640 585 | 0 |
11.07.2024 | 111.80 | 115.29 | 108.75 | 111.68 | 6 112 359 | 0 |
10.07.2024 | 104.81 | 107.28 | 102.55 | 106.75 | 2 975 974 | 0 |
09.07.2024 | 101.69 | 104.75 | 100.04 | 103.59 | 3 304 257 | 0 |
08.07.2024 | 98.60 | 102.95 | 97.76 | 102.81 | 3 542 829 | 0 |
05.07.2024 | 100.69 | 101.46 | 97.00 | 97.14 | 2 858 220 | 0 |
03.07.2024 | 97.07 | 99.18 | 95.25 | 99.17 | 3 961 714 | 0 |
02.07.2024 | 96.45 | 99.58 | 95.21 | 95.77 | 3 725 621 | 0 |
01.07.2024 | 99.50 | 99.71 | 96.88 | 97.26 | 3 124 539 | 0 |
28.06.2024 | 105.17 | 105.55 | 98.37 | 99.71 | 5 476 955 | 0 |
27.06.2024 | 102.95 | 106.49 | 101.58 | 105.23 | 3 206 842 | 0 |
26.06.2024 | 101.36 | 103.16 | 100.41 | 102.95 | 4 486 790 | 0 |
25.06.2024 | 106.94 | 108.00 | 101.52 | 101.85 | 5 617 284 | 0 |
24.06.2024 | 106.92 | 109.11 | 104.55 | 108.02 | 5 093 025 | 0 |
21.06.2024 | 107.84 | 108.80 | 105.42 | 106.67 | 5 712 666 | 0 |
20.06.2024 | 110.54 | 113.00 | 107.64 | 108.57 | 7 521 958 | 0 |
18.06.2024 | 119.50 | 119.01 | 119.01 | 119.01 | 2 673 111 | 0 |
17.06.2024 | 123.67 | 124.20 | 118.32 | 120.83 | 3 668 523 | 0 |
14.06.2024 | 129.39 | 131.74 | 124.28 | 124.61 | 3 054 976 | 0 |
13.06.2024 | 134.02 | 134.99 | 128.70 | 129.72 | 2 671 675 | 0 |
12.06.2024 | 139.60 | 141.63 | 133.09 | 134.52 | 4 992 573 | 0 |
11.06.2024 | 129.30 | 132.85 | 126.37 | 132.41 | 2 667 348 | 0 |
10.06.2024 | 123.23 | 131.24 | 122.02 | 130.53 | 3 441 898 | 0 |
07.06.2024 | 129.91 | 130.38 | 122.06 | 122.75 | 3 724 289 | 0 |
06.06.2024 | 133.00 | 133.00 | 129.97 | 132.30 | 1 740 815 | 0 |
05.06.2024 | 131.58 | 134.98 | 129.33 | 133.24 | 2 612 455 | 0 |
04.06.2024 | 128.04 | 132.20 | 125.90 | 129.77 | 2 964 462 | 0 |
03.06.2024 | 131.10 | 131.61 | 126.74 | 127.55 | 2 226 245 | 0 |
31.05.2024 | 132.00 | 134.00 | 125.23 | 127.90 | 6 043 299 | 0 |
30.05.2024 | 127.00 | 133.34 | 126.37 | 130.66 | 3 948 734 | 0 |
29.05.2024 | 125.54 | 128.84 | 124.80 | 125.69 | 3 980 936 | 0 |
28.05.2024 | 128.99 | 131.20 | 127.26 | 129.38 | 4 699 939 | 0 |
24.05.2024 | 118.30 | 125.18 | 125.18 | 125.18 | 5 484 431 | 0 |
23.05.2024 | 121.66 | 122.15 | 116.11 | 117.50 | 5 109 076 | 0 |
22.05.2024 | 111.42 | 124.79 | 111.22 | 121.23 | 8 382 189 | 0 |
21.05.2024 | 112.38 | 113.28 | 110.92 | 111.50 | 2 540 001 | 0 |
20.05.2024 | 114.50 | 114.92 | 110.67 | 113.45 | 2 451 779 | 0 |
17.05.2024 | 116.68 | 118.11 | 113.66 | 114.32 | 2 259 115 | 0 |
16.05.2024 | 117.31 | 117.92 | 114.02 | 116.85 | 2 733 379 | 0 |
15.05.2024 | 120.46 | 121.62 | 114.06 | 115.47 | 3 875 654 | 0 |
14.05.2024 | 114.54 | 121.39 | 113.12 | 117.11 | 4 521 486 | 0 |
13.05.2024 | 108.69 | 113.49 | 108.69 | 110.78 | 2 950 157 | 0 |
10.05.2024 | 112.99 | 113.70 | 107.44 | 108.35 | 3 201 828 | 0 |
09.05.2024 | 110.50 | 112.10 | 108.52 | 111.13 | 3 726 160 | 0 |
08.05.2024 | 112.04 | 115.45 | 111.51 | 112.36 | 2 822 051 | 0 |
07.05.2024 | 115.86 | 118.80 | 113.40 | 114.92 | 2 557 520 | 0 |
06.05.2024 | 114.01 | 117.50 | 114.00 | 115.08 | 2 758 250 | 0 |
03.05.2024 | 110.52 | 117.26 | 110.52 | 114.20 | 6 067 183 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus