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, 2017
40.95
40.97
39.57
39.68
1,064,103
-1.05(-2.58%)
May 30, 2017
40.35
40.79
40.20
40.73
712,786
+0.17(+0.42%)
May 26, 2017
39.50
40.61
38.90
40.56
857,801
+0.87(+2.19%)
May 25, 2017
40.11
40.51
39.32
39.69
1,029,231
-0.22(-0.55%)
May 24, 2017
40.61
40.61
39.45
39.91
720,299
-0.54(-1.33%)
May 23, 2017
41.11
41.85
40.06
40.45
1,389,593
-0.69(-1.68%)
May 22, 2017
39.12
41.40
38.80
41.14
1,761,365
+2.75(+7.16%)
May 19, 2017
37.50
38.98
37.25
38.39
1,064,571
+1.30(+3.50%)
May 18, 2017
36.14
37.49
35.10
37.09
1,107,000
+0.91(+2.52%)
May 17, 2017
38.01
38.30
36.05
36.18
1,748,555
-2.57(-6.63%)
May 16, 2017
38.56
38.83
38.13
38.75
1,135,752
+0.43(+1.12%)
May 15, 2017
37.61
38.62
37.50
38.32
975,150
+0.80(+2.13%)
May 12, 2017
37.45
37.75
36.71
37.52
633,510
+0.10(+0.27%)
May 11, 2017
37.31
37.79
36.45
37.42
966,021
-0.13(-0.35%)
May 10, 2017
38.23
38.67
37.48
37.55
970,021
-0.31(-0.82%)
May 09, 2017
36.50
37.90
36.35
37.86
1,531,431
+1.62(+4.47%)
May 08, 2017
36.47
36.95
36.17
36.24
1,240,383
-0.37(-1.01%)
May 05, 2017
36.11
36.65
35.00
36.61
1,925,934
+0.88(+2.46%)
May 04, 2017
36.00
37.01
34.58
35.73
3,783,277
-0.43(-1.19%)
May 03, 2017
40.54
36.74
33.00
36.16
12,149,955
-4.38(-10.80%)
May 02, 2017
41.98
42.35
40.18
40.54
3,249,489
-1.81(-4.27%)
May 01, 2017
41.50
42.64
41.50
42.35
967,561
+0.93(+2.25%)
Apr 28, 2017
43.15
43.28
41.16
41.42
1,179,641
-1.66(-3.85%)
Apr 27, 2017
43.07
43.76
42.50
43.08
1,558,474
+0.45(+1.06%)
Apr 26, 2017
46.31
46.36
42.41
42.63
3,225,588
-4.21(-8.99%)
Apr 25, 2017
46.38
46.92
46.00
46.84
691,287
+0.94(+2.05%)
Apr 24, 2017
45.10
45.93
45.00
45.90
518,373
+1.48(+3.33%)
Apr 21, 2017
44.12
45.03
43.48
44.42
687,459
+0.26(+0.59%)
Apr 20, 2017
43.46
44.36
43.16
44.16
622,167
+1.17(+2.72%)
Apr 19, 2017
45.33
45.69
42.71
42.99
1,651,336
-2.03(-4.51%)
Apr 18, 2017
44.12
45.12
44.07
45.02
391,469
+0.08(+0.18%)
Apr 17, 2017
44.61
44.99
44.10
44.94
420,660
+0.48(+1.08%)
Apr 13, 2017
44.80
45.97
44.40
44.46
882,946
-0.21(-0.47%)
Apr 12, 2017
45.78
45.78
44.60
44.67
631,091
-1.15(-2.51%)
Apr 11, 2017
45.86
46.14
45.17
45.82
749,129
-0.44(-0.95%)
Apr 10, 2017
46.31
46.63
45.76
46.26
661,856
-0.14(-0.30%)
Apr 07, 2017
46.43
47.00
46.09
46.40
926,625
-0.01(-0.02%)
Apr 06, 2017
45.63
46.81
45.07
46.41
926,531
+0.66(+1.44%)
Apr 05, 2017
47.43
47.87
45.13
45.75
1,053,283
-1.54(-3.26%)
Apr 04, 2017
46.96
47.69
46.76
47.29
1,054,445
-0.01(-0.02%)
Apr 03, 2017
48.98
49.00
46.77
47.30
695,703
-1.52(-3.11%)
Mar 31, 2017
48.75
49.09
48.47
48.82
831,662
-0.04(-0.08%)
Mar 30, 2017
47.40
48.88
47.36
48.86
870,777
+1.02(+2.13%)
Mar 29, 2017
47.98
48.36
47.49
47.84
793,376
-0.17(-0.35%)
Mar 28, 2017
46.43
48.59
46.43
48.01
1,163,274
+1.23(+2.63%)
Mar 27, 2017
45.98
46.95
45.21
46.78
575,128
-0.05(-0.11%)
Mar 24, 2017
46.02
47.16
46.02
46.83
754,898
+1.18(+2.58%)
Mar 23, 2017
45.39
46.51
45.39
45.65
873,854
+0.10(+0.22%)
Mar 22, 2017
44.72
45.57
44.17
45.55
700,280
+0.96(+2.15%)
Mar 21, 2017
46.57
46.84
44.44
44.59
979,421
-1.81(-3.90%)
Mar 20, 2017
45.57
46.59
44.92
46.40
872,218
+0.83(+1.82%)
Mar 17, 2017
45.17
46.30
44.83
45.57
1,342,630
+0.74(+1.65%)
Mar 16, 2017
43.48
45.60
43.44
44.83
1,644,521
+1.20(+2.75%)
Mar 15, 2017
41.92
43.92
41.81
43.63
1,511,715
+1.74(+4.15%)
Mar 14, 2017
42.73
42.73
41.62
41.89
1,009,558
-1.00(-2.33%)
Mar 13, 2017
43.84
42.58
42.89
991,811
-0.82(-1.88%)
Mar 10, 2017
44.65
45.20
43.11
43.71
1,639,144
-0.63(-1.42%)
Mar 09, 2017
44.18
44.78
43.51
44.34
1,020,033
-0.06(-0.14%)
Mar 08, 2017
45.23
45.80
44.22
44.40
1,089,735
-0.72(-1.60%)
Mar 07, 2017
45.11
45.76
45.01
45.12
969,969
-0.30(-0.66%)
Mar 06, 2017
46.18
46.77
45.12
45.42
924,735
-1.35(-2.89%)
Mar 03, 2017
45.90
46.85
45.53
46.77
909,392
+0.89(+1.94%)
Mar 02, 2017
46.21
46.88
45.69
45.88
639,406
-0.48(-1.04%)
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
.