Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inphi Corp
(NY:
IPHI
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
71.24
72.07
69.53
71.88
1,436,078
+0.93(+1.31%)
Oct 30, 2019
69.69
72.31
67.26
70.95
6,114,048
+11.51(+19.36%)
Oct 29, 2019
59.72
59.91
57.63
59.44
1,195,789
-0.27(-0.45%)
Oct 28, 2019
59.62
60.07
58.69
59.71
1,217,328
+0.56(+0.95%)
Oct 25, 2019
59.86
60.47
58.98
59.15
869,000
-0.70(-1.17%)
Oct 24, 2019
59.42
61.19
58.86
59.85
461,488
+0.76(+1.29%)
Oct 23, 2019
59.50
60.57
58.53
59.09
688,556
-0.72(-1.20%)
Oct 22, 2019
61.50
62.04
59.50
59.81
660,896
-1.57(-2.56%)
Oct 21, 2019
61.60
62.38
61.14
61.38
581,245
-0.04(-0.07%)
Oct 18, 2019
62.29
62.51
60.33
61.42
589,000
-1.08(-1.73%)
Oct 17, 2019
63.64
64.00
61.73
62.50
436,226
-0.66(-1.04%)
Oct 16, 2019
65.06
65.19
62.44
63.16
727,454
-1.83(-2.82%)
Oct 15, 2019
63.41
66.20
63.41
64.99
983,514
+1.95(+3.09%)
Oct 14, 2019
63.77
64.17
62.52
63.04
466,609
-0.63(-0.99%)
Oct 11, 2019
63.18
64.50
62.65
63.67
804,500
+1.72(+2.78%)
Oct 10, 2019
62.50
63.91
61.69
61.95
1,156,821
-0.53(-0.85%)
Oct 09, 2019
62.75
63.22
61.94
62.48
360,680
+0.53(+0.86%)
Oct 08, 2019
62.85
63.05
61.54
61.95
389,293
-1.33(-2.10%)
Oct 07, 2019
62.41
63.69
62.12
63.28
469,999
+0.53(+0.84%)
Oct 04, 2019
61.50
62.85
60.94
62.75
455,600
+1.55(+2.53%)
Oct 03, 2019
59.50
61.30
59.08
61.20
449,988
+1.75(+2.94%)
Oct 02, 2019
59.75
61.24
58.85
59.45
463,817
-0.79(-1.31%)
Oct 01, 2019
61.12
61.40
59.52
60.24
987,610
-0.81(-1.33%)
Sep 30, 2019
60.15
61.45
59.74
61.05
1,583,065
+1.10(+1.83%)
Sep 27, 2019
61.35
61.75
59.05
59.95
947,500
-1.71(-2.77%)
Sep 26, 2019
60.91
61.81
59.94
61.66
646,822
+0.74(+1.21%)
Sep 25, 2019
59.42
61.48
58.86
60.92
817,587
+1.27(+2.13%)
Sep 24, 2019
62.57
63.24
59.04
59.65
1,081,626
-2.53(-4.07%)
Sep 23, 2019
63.15
63.40
56.33
62.18
2,262,102
-1.28(-2.02%)
Sep 20, 2019
62.80
64.75
62.30
63.46
1,561,600
+1.08(+1.73%)
Sep 19, 2019
63.47
64.27
62.08
62.38
908,413
-0.58(-0.92%)
Sep 18, 2019
62.86
63.81
62.27
62.96
546,705
+0.15(+0.24%)
Sep 17, 2019
62.13
63.56
61.78
62.81
520,499
+0.76(+1.22%)
Sep 16, 2019
62.20
62.64
61.47
62.05
534,434
-0.59(-0.94%)
Sep 13, 2019
62.00
64.08
61.06
62.64
913,900
+0.65(+1.05%)
Sep 12, 2019
62.06
63.03
61.16
61.99
721,770
+0.81(+1.32%)
Sep 11, 2019
59.50
61.86
58.68
61.18
862,051
+2.13(+3.61%)
Sep 10, 2019
59.17
59.72
57.59
59.05
1,033,546
-0.72(-1.20%)
Sep 09, 2019
63.10
63.37
59.13
59.77
1,695,920
-3.33(-5.28%)
Sep 06, 2019
62.00
63.65
61.74
63.10
1,669,600
+1.89(+3.09%)
Sep 05, 2019
61.37
62.71
60.76
61.21
933,169
+0.57(+0.94%)
Sep 04, 2019
60.73
61.02
59.73
60.64
551,159
+0.51(+0.85%)
Sep 03, 2019
60.83
61.50
59.89
60.13
654,378
-1.06(-1.73%)
Aug 30, 2019
61.20
62.07
60.87
61.19
899,900
+0.18(+0.30%)
Aug 29, 2019
60.93
61.36
60.39
61.01
871,641
+0.84(+1.40%)
Aug 28, 2019
60.51
60.57
58.78
60.17
1,346,285
-0.61(-1.00%)
Aug 27, 2019
62.72
62.89
60.67
60.78
785,916
-1.32(-2.13%)
Aug 26, 2019
62.19
62.78
61.39
62.10
781,536
+0.01(+0.02%)
Aug 23, 2019
63.81
63.89
61.25
62.09
978,900
-1.97(-3.08%)
Aug 22, 2019
65.53
65.91
63.34
64.06
467,455
-1.45(-2.21%)
Aug 21, 2019
65.25
65.85
64.41
65.51
1,010,572
+1.04(+1.61%)
Aug 20, 2019
64.32
65.14
63.81
64.47
804,277
+0.28(+0.44%)
Aug 19, 2019
65.70
66.41
64.04
64.19
670,104
-0.48(-0.74%)
Aug 16, 2019
63.60
65.19
63.60
64.67
592,400
+1.37(+2.16%)
Aug 15, 2019
63.41
64.24
63.07
63.30
406,858
+0.19(+0.30%)
Aug 14, 2019
62.42
63.58
62.01
63.11
480,379
-0.64(-1.00%)
Aug 13, 2019
62.28
64.50
62.24
63.75
617,483
+0.85(+1.35%)
Aug 12, 2019
63.93
64.28
62.46
62.90
674,680
-1.69(-2.62%)
Aug 09, 2019
64.80
64.97
63.28
64.59
758,200
+0.09(+0.14%)
Aug 08, 2019
65.25
66.56
64.95
64.50
1,385,266
+0.45(+0.70%)
Aug 07, 2019
63.90
64.53
62.62
64.05
962,198
+0.33(+0.52%)
Aug 06, 2019
63.20
64.02
61.95
63.72
678,544
+1.94(+3.14%)
Aug 05, 2019
60.09
62.96
60.09
61.78
1,139,958
-1.81(-2.85%)
Aug 02, 2019
60.48
64.50
59.39
63.59
2,613,300
+3.35(+5.56%)
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
.