Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENPH.US
107.17-6.31(-5.56%)(czas lokalny: 24.04.2024 16:00)Enphase Energy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 112.60 | 118.24 | 105.93 | 107.17 | 10 885 674 | 0 |
23.04.2024 | 109.93 | 116.10 | 109.65 | 113.48 | 6 413 572 | 0 |
22.04.2024 | 107.22 | 110.90 | 105.61 | 110.51 | 3 557 847 | 0 |
19.04.2024 | 109.36 | 109.85 | 105.96 | 106.48 | 3 460 199 | 0 |
18.04.2024 | 111.00 | 113.25 | 106.82 | 109.17 | 3 174 752 | 0 |
17.04.2024 | 111.14 | 114.38 | 108.56 | 112.05 | 3 624 448 | 0 |
16.04.2024 | 111.82 | 112.28 | 108.70 | 110.47 | 2 932 679 | 0 |
15.04.2024 | 116.52 | 117.50 | 111.80 | 112.47 | 2 784 276 | 0 |
12.04.2024 | 121.70 | 123.42 | 116.34 | 117.02 | 2 915 405 | 0 |
11.04.2024 | 122.20 | 124.80 | 117.69 | 121.70 | 3 179 951 | 0 |
10.04.2024 | 115.78 | 120.03 | 113.00 | 119.60 | 5 005 501 | 0 |
09.04.2024 | 115.33 | 122.03 | 115.33 | 121.98 | 3 448 330 | 0 |
08.04.2024 | 112.79 | 116.45 | 112.36 | 115.24 | 2 624 168 | 0 |
05.04.2024 | 113.58 | 117.58 | 112.25 | 112.27 | 6 284 274 | 0 |
04.04.2024 | 120.59 | 127.67 | 120.00 | 120.78 | 5 141 873 | 0 |
03.04.2024 | 112.06 | 118.66 | 111.17 | 118.60 | 2 917 321 | 0 |
02.04.2024 | 115.45 | 115.80 | 112.38 | 113.55 | 2 504 226 | 0 |
01.04.2024 | 121.33 | 123.14 | 117.52 | 118.29 | 2 084 174 | 0 |
28.03.2024 | 119.70 | 120.98 | 120.98 | 120.98 | 2 968 703 | 0 |
27.03.2024 | 110.70 | 120.08 | 110.70 | 119.80 | 4 947 099 | 0 |
26.03.2024 | 112.73 | 113.45 | 109.25 | 109.35 | 2 551 274 | 0 |
25.03.2024 | 114.14 | 116.31 | 110.94 | 111.05 | 2 802 683 | 0 |
22.03.2024 | 114.65 | 115.23 | 112.40 | 114.61 | 2 236 758 | 0 |
21.03.2024 | 114.63 | 118.56 | 114.06 | 115.38 | 3 261 189 | 0 |
20.03.2024 | 109.37 | 115.35 | 108.22 | 113.70 | 3 435 624 | 0 |
19.03.2024 | 109.17 | 111.06 | 108.30 | 109.16 | 2 406 066 | 0 |
18.03.2024 | 108.55 | 112.85 | 106.49 | 111.19 | 3 419 365 | 0 |
15.03.2024 | 109.08 | 110.88 | 106.52 | 107.73 | 4 748 524 | 0 |
14.03.2024 | 116.59 | 117.70 | 109.31 | 110.41 | 4 212 291 | 0 |
13.03.2024 | 119.01 | 121.63 | 116.34 | 118.17 | 4 057 358 | 0 |
12.03.2024 | 127.46 | 127.93 | 119.05 | 121.00 | 4 504 491 | 0 |
11.03.2024 | 130.28 | 133.66 | 128.21 | 128.69 | 2 539 078 | 0 |
08.03.2024 | 132.00 | 135.40 | 129.38 | 130.28 | 3 280 431 | 0 |
07.03.2024 | 127.07 | 131.20 | 126.02 | 129.69 | 2 711 351 | 0 |
06.03.2024 | 128.00 | 129.76 | 121.20 | 125.36 | 2 858 928 | 0 |
05.03.2024 | 122.14 | 126.42 | 120.36 | 125.09 | 3 076 662 | 0 |
04.03.2024 | 130.35 | 131.09 | 123.07 | 123.97 | 2 793 180 | 0 |
01.03.2024 | 127.11 | 130.92 | 123.43 | 129.66 | 2 643 731 | 0 |
29.02.2024 | 123.50 | 129.66 | 123.08 | 127.01 | 5 269 916 | 0 |
28.02.2024 | 121.00 | 122.10 | 118.08 | 119.10 | 2 912 154 | 0 |
27.02.2024 | 121.74 | 122.43 | 119.03 | 121.11 | 2 678 776 | 0 |
26.02.2024 | 118.73 | 122.44 | 117.82 | 119.84 | 2 594 573 | 0 |
23.02.2024 | 123.36 | 124.20 | 117.77 | 118.19 | 3 660 330 | 0 |
22.02.2024 | 128.18 | 128.48 | 122.73 | 123.44 | 4 007 421 | 0 |
21.02.2024 | 122.43 | 126.61 | 120.54 | 126.24 | 4 157 430 | 0 |
20.02.2024 | 129.60 | 131.80 | 125.71 | 127.55 | 4 047 546 | 0 |
16.02.2024 | 134.49 | 131.87 | 131.87 | 131.87 | 3 223 483 | 0 |
15.02.2024 | 135.39 | 138.21 | 133.28 | 136.39 | 5 227 151 | 0 |
14.02.2024 | 126.61 | 131.79 | 124.40 | 131.62 | 4 056 533 | 0 |
13.02.2024 | 120.00 | 125.45 | 119.20 | 123.56 | 6 110 395 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus