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 (%)
May 31, 2012
8.560
8.590
8.160
8.310
438,251
-0.27(-3.15%)
May 30, 2012
8.600
8.670
8.330
8.580
185,915
-0.11(-1.27%)
May 29, 2012
8.590
8.820
8.520
8.690
178,847
+0.22(+2.60%)
May 25, 2012
8.210
8.520
8.110
8.470
395,866
+0.35(+4.31%)
May 24, 2012
8.270
8.320
8.045
8.120
189,872
-0.13(-1.58%)
May 23, 2012
8.300
8.370
8.170
8.250
274,579
-0.18(-2.14%)
May 22, 2012
8.450
8.580
8.330
8.430
210,110
-0.04(-0.47%)
May 21, 2012
8.320
8.480
8.250
8.470
173,882
+0.18(+2.17%)
May 18, 2012
8.300
8.505
8.150
8.290
325,055
-0.05(-0.60%)
May 17, 2012
8.550
8.630
8.320
8.340
260,939
-0.16(-1.88%)
May 16, 2012
9.000
9.020
8.470
8.500
221,837
-0.49(-5.45%)
May 15, 2012
8.970
9.100
8.940
8.990
265,473
+0.05(+0.56%)
May 14, 2012
9.090
9.170
8.900
8.940
145,892
-0.30(-3.25%)
May 11, 2012
9.290
9.390
9.050
9.240
303,801
-0.15(-1.60%)
May 10, 2012
9.820
9.830
9.330
9.390
264,240
-0.27(-2.80%)
May 09, 2012
9.630
9.780
9.590
9.660
249,782
-0.15(-1.53%)
May 08, 2012
10.00
10.02
9.660
9.810
231,923
-0.24(-2.39%)
May 07, 2012
9.860
10.12
9.860
10.05
302,617
+0.03(+0.30%)
May 04, 2012
10.26
10.50
9.890
10.02
614,176
-0.13(-1.28%)
May 03, 2012
10.24
10.26
10.10
10.15
384,399
-0.12(-1.17%)
May 02, 2012
10.08
10.29
9.980
10.27
211,435
+0.07(+0.69%)
May 01, 2012
10.14
10.26
10.10
10.20
311,029
+0.05(+0.49%)
Apr 30, 2012
10.19
10.43
9.900
10.15
526,899
-0.30(-2.87%)
Apr 27, 2012
9.630
10.61
9.510
10.45
977,875
+0.88(+9.20%)
Apr 26, 2012
9.750
9.990
9.520
9.570
819,179
-0.23(-2.35%)
Apr 25, 2012
10.86
12.00
9.750
9.800
3,083,231
-3.89(-28.41%)
Apr 24, 2012
14.01
14.09
13.51
13.69
338,700
-0.27(-1.93%)
Apr 23, 2012
14.47
14.79
13.82
13.96
763,431
-0.46(-3.19%)
Apr 20, 2012
14.16
14.56
13.68
14.42
314,468
+0.42(+3.00%)
Apr 19, 2012
12.98
14.48
12.98
14.00
922,588
+1.02(+7.86%)
Apr 18, 2012
13.30
13.35
12.98
12.98
152,269
-0.37(-2.77%)
Apr 17, 2012
13.47
13.76
13.31
13.35
254,761
+0.16(+1.21%)
Apr 16, 2012
13.39
13.58
13.05
13.19
455,087
-0.07(-0.53%)
Apr 13, 2012
13.45
13.51
13.06
13.26
109,351
-0.22(-1.63%)
Apr 12, 2012
13.48
13.67
13.39
13.48
143,022
+0.02(+0.15%)
Apr 11, 2012
12.80
13.69
12.80
13.46
120,465
+0.83(+6.57%)
Apr 10, 2012
12.65
12.86
12.51
12.63
151,901
-0.04(-0.32%)
Apr 09, 2012
13.03
13.15
12.34
12.67
406,163
-0.63(-4.74%)
Apr 05, 2012
13.14
13.51
13.14
13.30
119,503
+0.11(+0.83%)
Apr 04, 2012
14.04
14.10
13.06
13.19
286,357
-1.02(-7.18%)
Apr 03, 2012
14.53
14.64
14.12
14.21
220,297
-0.40(-2.74%)
Apr 02, 2012
14.14
14.61
14.03
14.61
281,264
+0.43(+3.03%)
Mar 30, 2012
14.22
14.25
13.95
14.18
245,616
+0.10(+0.71%)
Mar 29, 2012
13.96
14.16
13.91
14.08
108,080
+0.04(+0.28%)
Mar 28, 2012
14.05
14.11
13.84
14.04
93,204
-0.04(-0.28%)
Mar 27, 2012
14.06
14.40
14.03
14.08
176,274
-0.08(-0.56%)
Mar 26, 2012
14.20
14.30
14.08
14.16
161,994
-0.04(-0.28%)
Mar 23, 2012
13.65
14.34
13.58
14.20
135,101
+0.62(+4.57%)
Mar 22, 2012
13.97
14.07
13.52
13.58
263,299
-0.55(-3.89%)
Mar 21, 2012
14.40
14.40
14.00
14.13
131,574
-0.27(-1.87%)
Mar 20, 2012
14.49
14.56
14.12
14.40
103,721
-0.18(-1.23%)
Mar 19, 2012
14.28
14.82
14.25
14.58
199,801
+0.33(+2.32%)
Mar 16, 2012
14.65
14.69
14.08
14.25
257,059
-0.43(-2.93%)
Mar 15, 2012
14.58
14.79
14.30
14.68
128,408
+0.11(+0.75%)
Mar 14, 2012
14.80
14.99
14.56
14.57
116,498
-0.32(-2.15%)
Mar 13, 2012
14.63
14.99
14.55
14.89
184,223
+0.42(+2.90%)
Mar 12, 2012
14.67
14.67
14.22
14.47
185,472
-0.06(-0.41%)
Mar 09, 2012
14.42
14.65
14.28
14.53
151,823
+0.24(+1.68%)
Mar 08, 2012
14.12
14.39
13.70
14.29
212,496
+0.42(+3.03%)
Mar 07, 2012
13.60
14.17
13.42
13.87
171,274
+0.44(+3.28%)
Mar 06, 2012
13.45
13.55
13.00
13.43
253,013
-0.10(-0.74%)
Mar 05, 2012
14.10
14.10
13.50
13.53
216,823
-0.65(-4.58%)
Mar 02, 2012
14.61
14.76
14.17
14.18
210,892
-0.49(-3.34%)
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
.