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 30, 2015
29.74
30.40
29.59
29.77
427,016
+0.13(+0.44%)
Oct 29, 2015
30.68
31.43
29.57
29.64
1,004,654
-1.33(-4.29%)
Oct 28, 2015
30.00
31.16
28.93
30.97
1,981,345
+2.98(+10.65%)
Oct 27, 2015
27.47
28.75
27.39
27.99
1,008,334
+0.53(+1.93%)
Oct 26, 2015
28.28
28.28
27.10
27.46
851,067
-0.86(-3.04%)
Oct 23, 2015
30.20
30.33
28.13
28.32
1,292,717
-1.62(-5.41%)
Oct 22, 2015
29.03
29.96
28.83
29.94
661,269
+1.24(+4.32%)
Oct 21, 2015
30.03
30.03
28.50
28.70
568,312
+0.03(+0.10%)
Oct 20, 2015
28.45
28.90
28.21
28.67
552,321
+0.18(+0.63%)
Oct 19, 2015
28.73
29.18
27.75
28.49
1,052,137
-0.26(-0.90%)
Oct 16, 2015
28.13
29.07
27.50
28.75
936,733
+0.87(+3.12%)
Oct 15, 2015
26.00
28.11
25.97
27.88
1,763,587
+1.98(+7.64%)
Oct 14, 2015
25.52
26.07
25.36
25.90
431,584
+0.10(+0.39%)
Oct 13, 2015
26.01
26.31
25.75
25.80
358,098
-0.36(-1.38%)
Oct 12, 2015
26.28
26.46
25.98
26.16
374,280
+0.27(+1.04%)
Oct 09, 2015
25.83
26.43
25.73
25.89
247,586
-0.02(-0.08%)
Oct 08, 2015
25.98
26.09
25.42
25.91
378,259
-0.09(-0.35%)
Oct 07, 2015
25.75
26.16
25.47
26.00
729,023
+0.46(+1.80%)
Oct 06, 2015
25.21
25.74
24.39
25.54
728,246
+0.55(+2.20%)
Oct 05, 2015
24.69
25.42
24.69
24.99
315,399
+0.45(+1.83%)
Oct 02, 2015
23.14
24.81
23.14
24.54
438,471
+1.23(+5.28%)
Oct 01, 2015
23.99
23.99
22.83
23.31
417,125
-0.73(-3.04%)
Sep 30, 2015
23.76
24.11
23.57
24.04
548,877
+0.68(+2.91%)
Sep 29, 2015
22.79
23.41
22.53
23.36
374,223
+0.54(+2.37%)
Sep 28, 2015
23.53
23.70
22.62
22.82
401,473
-0.85(-3.59%)
Sep 25, 2015
24.41
24.70
23.30
23.67
441,375
-0.42(-1.74%)
Sep 24, 2015
24.03
24.30
23.61
24.09
396,904
-0.16(-0.66%)
Sep 23, 2015
23.95
24.44
23.84
24.25
395,413
+0.34(+1.42%)
Sep 22, 2015
24.15
24.33
23.80
23.91
337,162
-0.54(-2.21%)
Sep 21, 2015
24.85
25.16
24.08
24.45
369,965
-0.19(-0.77%)
Sep 18, 2015
24.60
24.98
24.26
24.64
959,856
-0.22(-0.88%)
Sep 17, 2015
25.43
25.54
24.54
24.86
442,034
-0.63(-2.47%)
Sep 16, 2015
25.23
25.51
24.75
25.49
409,505
+0.41(+1.63%)
Sep 15, 2015
24.55
25.22
24.46
25.08
484,246
+0.70(+2.87%)
Sep 14, 2015
23.85
24.50
23.80
24.38
483,958
+0.58(+2.44%)
Sep 11, 2015
23.26
23.85
23.22
23.80
149,181
+0.48(+2.06%)
Sep 10, 2015
23.58
23.86
23.20
23.32
149,925
-0.19(-0.81%)
Sep 09, 2015
24.27
24.49
23.42
23.51
293,168
-0.48(-2.00%)
Sep 08, 2015
23.27
24.04
23.27
23.99
302,432
+1.00(+4.35%)
Sep 04, 2015
23.03
22.99
22.99
22.99
190,700
-0.42(-1.79%)
Sep 03, 2015
23.06
23.73
22.81
23.41
355,650
+0.52(+2.27%)
Sep 02, 2015
23.31
23.31
22.53
22.89
305,033
-0.07(-0.30%)
Sep 01, 2015
23.39
23.86
22.75
22.96
299,275
-0.78(-3.29%)
Aug 31, 2015
23.88
24.16
23.45
23.74
245,261
-0.14(-0.59%)
Aug 28, 2015
23.38
23.94
23.12
23.88
502,001
+0.58(+2.49%)
Aug 27, 2015
22.82
23.38
22.48
23.30
490,031
+0.88(+3.93%)
Aug 26, 2015
22.63
22.77
21.13
22.42
683,184
+0.16(+0.72%)
Aug 25, 2015
22.50
22.81
21.98
22.26
592,815
+0.04(+0.18%)
Aug 24, 2015
21.19
23.46
20.99
22.22
635,528
-0.15(-0.67%)
Aug 21, 2015
21.73
22.85
20.73
22.37
642,967
-0.51(-2.23%)
Aug 20, 2015
23.71
23.82
22.86
22.88
343,327
-1.09(-4.55%)
Aug 19, 2015
24.62
24.81
23.74
23.97
429,416
-0.50(-2.04%)
Aug 18, 2015
24.97
25.17
24.26
24.47
539,015
-0.52(-2.08%)
Aug 17, 2015
23.49
25.99
23.37
24.99
1,290,952
+2.41(+10.67%)
Aug 14, 2015
22.52
22.62
22.18
22.58
167,984
+0.07(+0.31%)
Aug 13, 2015
22.87
23.20
22.39
22.51
273,133
-0.49(-2.13%)
Aug 12, 2015
22.13
23.05
21.79
23.00
303,391
+0.46(+2.04%)
Aug 11, 2015
22.73
23.58
22.42
22.54
319,331
-0.50(-2.17%)
Aug 10, 2015
22.60
23.17
22.38
23.04
335,856
+0.54(+2.40%)
Aug 07, 2015
21.74
22.52
21.65
22.50
262,462
+0.62(+2.83%)
Aug 06, 2015
22.41
22.41
21.31
21.88
278,601
-0.30(-1.35%)
Aug 05, 2015
22.01
22.79
21.84
22.18
258,785
+0.28(+1.28%)
Aug 04, 2015
22.66
22.70
21.72
21.90
368,926
-0.76(-3.35%)
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
.