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, 2012
8.760
8.780
8.290
8.370
195,499
-0.41(-4.67%)
Oct 26, 2012
8.550
8.780
8.780
8.780
120,900
+0.27(+3.17%)
Oct 25, 2012
8.900
8.900
8.370
8.510
141,390
-0.26(-2.96%)
Oct 24, 2012
8.780
8.850
8.500
8.770
219,018
+0.07(+0.80%)
Oct 23, 2012
8.810
8.920
8.680
8.700
112,157
+0.08(+0.93%)
Oct 19, 2012
9.050
9.070
8.500
8.620
175,110
-0.52(-5.69%)
Oct 18, 2012
9.290
9.350
9.110
9.140
268,505
-0.26(-2.77%)
Oct 17, 2012
9.230
9.430
9.127
9.400
207,981
+0.03(+0.32%)
Oct 16, 2012
9.530
9.560
9.350
9.370
191,683
-0.13(-1.37%)
Oct 15, 2012
9.280
9.500
9.192
9.500
119,993
+0.27(+2.93%)
Oct 12, 2012
9.360
9.360
9.150
9.230
77,581
-0.14(-1.49%)
Oct 11, 2012
9.330
9.450
9.300
9.370
77,474
+0.14(+1.52%)
Oct 10, 2012
9.840
9.840
9.190
9.230
266,118
-0.61(-6.20%)
Oct 09, 2012
10.32
10.42
9.740
9.840
143,742
-0.50(-4.84%)
Oct 08, 2012
10.30
10.54
10.24
10.34
128,895
-0.04(-0.39%)
Oct 05, 2012
10.41
10.56
10.34
10.38
115,075
+0.01(+0.10%)
Oct 04, 2012
10.50
10.52
10.11
10.37
177,704
-0.06(-0.58%)
Oct 03, 2012
10.62
10.93
10.40
10.43
177,541
-0.23(-2.16%)
Oct 02, 2012
10.65
10.84
10.54
10.66
170,352
+0.08(+0.76%)
Oct 01, 2012
10.71
10.80
10.33
10.58
218,565
-0.08(-0.75%)
Sep 28, 2012
10.33
10.82
10.30
10.66
362,793
+0.25(+2.40%)
Sep 27, 2012
10.43
10.67
10.29
10.41
231,296
+0.05(+0.48%)
Sep 26, 2012
9.700
10.38
9.470
10.36
274,634
+0.66(+6.80%)
Sep 25, 2012
10.20
10.27
9.680
9.700
319,760
-0.42(-4.15%)
Sep 24, 2012
10.20
10.30
10.05
10.12
144,687
-0.15(-1.46%)
Sep 21, 2012
10.67
10.67
10.17
10.27
400,006
-0.23(-2.19%)
Sep 20, 2012
10.94
10.98
10.46
10.50
353,003
-0.53(-4.81%)
Sep 19, 2012
11.29
11.29
10.98
11.03
255,236
-0.30(-2.65%)
Sep 18, 2012
11.74
11.74
11.25
11.33
300,711
-0.51(-4.31%)
Sep 17, 2012
11.97
12.15
11.55
11.84
146,213
-0.13(-1.09%)
Sep 14, 2012
11.90
12.25
11.85
11.97
308,511
+0.18(+1.53%)
Sep 13, 2012
11.41
11.90
11.29
11.79
115,917
+0.44(+3.88%)
Sep 12, 2012
11.83
11.91
11.28
11.35
175,399
-0.42(-3.57%)
Sep 11, 2012
11.79
11.90
11.63
11.77
95,213
+0.01(+0.09%)
Sep 10, 2012
11.81
12.07
11.66
11.76
99,928
-0.08(-0.68%)
Sep 07, 2012
12.04
12.12
11.80
11.84
268,398
-0.13(-1.09%)
Sep 06, 2012
11.62
12.04
11.62
11.97
233,498
+0.46(+4.00%)
Sep 05, 2012
11.71
11.93
11.50
11.51
88,725
-0.29(-2.46%)
Sep 04, 2012
11.81
12.04
11.38
11.80
368,142
-0.08(-0.67%)
Aug 31, 2012
11.97
12.10
11.65
11.88
307,281
-0.02(-0.17%)
Aug 30, 2012
11.80
11.93
11.49
11.90
249,075
-0.02(-0.17%)
Aug 29, 2012
11.88
11.93
11.47
11.92
115,431
+0.24(+2.05%)
Aug 27, 2012
11.34
11.73
11.06
11.68
184,869
+0.41(+3.64%)
Aug 24, 2012
11.20
11.32
11.01
11.27
65,122
+0.08(+0.71%)
Aug 23, 2012
10.97
11.25
10.79
11.19
112,145
+0.20(+1.82%)
Aug 22, 2012
11.36
11.41
10.96
10.99
88,734
-0.41(-3.60%)
Aug 21, 2012
11.44
11.88
11.16
11.40
206,883
-0.03(-0.26%)
Aug 20, 2012
11.59
11.59
11.29
11.43
116,496
-0.21(-1.80%)
Aug 17, 2012
11.39
11.64
11.29
11.64
82,690
+0.21(+1.84%)
Aug 16, 2012
10.86
11.50
10.69
11.43
208,412
+0.60(+5.54%)
Aug 15, 2012
10.74
11.00
10.68
10.83
191,269
-0.14(-1.28%)
Aug 14, 2012
10.82
11.00
10.64
10.97
182,760
+0.23(+2.14%)
Aug 13, 2012
10.77
11.00
10.47
10.74
186,034
-0.10(-0.92%)
Aug 10, 2012
10.83
11.00
10.10
10.84
551,076
-0.14(-1.28%)
Aug 09, 2012
10.89
11.11
10.70
10.98
543,236
+0.05(+0.46%)
Aug 08, 2012
10.89
11.21
9.790
10.93
543,985
+0.17(+1.58%)
Aug 07, 2012
11.14
11.36
10.39
10.76
362,880
-0.28(-2.54%)
Aug 06, 2012
10.81
11.61
10.71
11.04
419,133
+0.23(+2.13%)
Aug 03, 2012
10.50
10.85
10.45
10.81
141,223
+0.56(+5.46%)
Aug 02, 2012
10.42
10.74
10.11
10.25
174,631
-0.20(-1.91%)
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
.