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 (%)
Jun 30, 2011
17.23
17.78
17.17
17.40
269,105
+0.20(+1.16%)
Jun 29, 2011
17.18
17.33
16.89
17.20
173,255
+0.12(+0.70%)
Jun 28, 2011
16.76
17.17
16.64
17.08
214,078
+0.26(+1.55%)
Jun 27, 2011
16.44
17.03
16.15
16.82
206,189
+0.34(+2.06%)
Jun 24, 2011
16.65
16.75
16.21
16.48
1,508,488
-0.24(-1.44%)
Jun 23, 2011
16.24
17.22
16.15
16.72
413,909
+0.14(+0.84%)
Jun 22, 2011
16.70
16.95
16.53
16.58
196,278
-0.16(-0.96%)
Jun 21, 2011
16.38
16.92
16.31
16.74
382,012
+0.39(+2.39%)
Jun 20, 2011
16.25
16.37
16.19
16.35
203,182
-0.06(-0.37%)
Jun 17, 2011
17.75
17.75
16.34
16.41
301,741
-1.07(-6.12%)
Jun 16, 2011
17.87
18.00
17.24
17.48
325,134
-0.42(-2.35%)
Jun 15, 2011
17.93
18.05
17.75
17.90
422,724
-0.39(-2.13%)
Jun 14, 2011
18.35
18.51
18.06
18.29
368,098
+0.17(+0.94%)
Jun 13, 2011
18.18
18.49
17.68
18.12
396,778
-0.05(-0.28%)
Jun 10, 2011
17.83
18.22
17.72
18.17
210,845
+0.22(+1.23%)
Jun 09, 2011
17.58
18.65
17.35
17.95
262,908
+0.48(+2.75%)
Jun 08, 2011
18.31
18.40
17.30
17.47
241,026
-0.87(-4.74%)
Jun 07, 2011
18.69
18.93
18.29
18.34
146,805
-0.23(-1.24%)
Jun 06, 2011
18.81
18.99
18.27
18.57
200,042
-0.37(-1.95%)
Jun 03, 2011
18.80
19.29
18.61
18.94
200,973
-0.95(-4.78%)
May 24, 2011
19.82
20.14
19.63
19.89
225,783
+0.13(+0.66%)
May 23, 2011
19.45
19.95
19.32
19.76
149,475
-0.37(-1.84%)
May 20, 2011
19.95
20.27
19.89
20.13
174,956
+0.02(+0.10%)
May 19, 2011
20.03
20.20
19.59
20.11
159,903
+0.02(+0.10%)
May 18, 2011
20.25
20.30
19.86
20.09
180,333
+0.03(+0.15%)
May 17, 2011
19.50
20.13
19.10
20.06
350,698
+0.42(+2.14%)
May 16, 2011
20.43
20.62
19.11
19.64
407,375
-1.09(-5.26%)
May 13, 2011
20.80
21.27
20.50
20.73
278,622
-0.06(-0.29%)
May 12, 2011
20.50
20.99
20.31
20.79
334,889
+0.22(+1.07%)
May 11, 2011
20.25
20.74
20.08
20.57
399,926
+0.13(+0.64%)
May 10, 2011
20.40
20.48
20.02
20.44
338,994
+0.18(+0.89%)
May 09, 2011
19.80
20.28
18.99
20.26
896,452
-0.58(-2.78%)
May 06, 2011
21.19
21.19
20.61
20.84
142,263
+0.12(+0.58%)
May 05, 2011
21.06
21.45
20.42
20.72
259,504
-0.51(-2.40%)
May 04, 2011
20.59
21.37
19.74
21.23
197,620
+0.44(+2.12%)
May 03, 2011
21.55
21.88
20.51
20.79
169,651
-0.88(-4.06%)
May 02, 2011
21.67
21.68
21.52
21.67
341,148
+0.09(+0.42%)
Apr 29, 2011
21.44
21.87
20.91
21.58
206,657
+0.40(+1.89%)
Apr 28, 2011
18.88
21.59
18.88
21.18
749,219
+2.32(+12.30%)
Apr 27, 2011
19.53
19.53
18.52
18.86
452,040
-0.75(-3.82%)
Apr 26, 2011
19.71
19.71
19.26
19.61
62,254
-0.01(-0.05%)
Apr 25, 2011
19.81
19.92
19.28
19.62
60,647
-0.29(-1.46%)
Apr 21, 2011
20.25
20.25
19.69
19.91
96,673
-0.14(-0.70%)
Apr 20, 2011
19.60
20.47
19.46
20.05
199,544
+0.71(+3.67%)
Apr 19, 2011
20.23
20.23
19.04
19.34
183,151
-0.76(-3.78%)
Apr 18, 2011
20.04
20.46
20.04
20.10
99,945
-0.45(-2.19%)
Apr 15, 2011
20.45
20.59
20.09
20.55
132,236
-0.04(-0.19%)
Apr 14, 2011
20.41
20.91
20.31
20.59
183,688
-0.21(-1.01%)
Apr 13, 2011
19.61
20.90
19.42
20.80
395,906
+1.34(+6.89%)
Apr 12, 2011
18.79
19.58
18.19
19.46
152,849
+0.42(+2.21%)
Apr 11, 2011
20.29
20.47
18.90
19.04
249,443
-1.33(-6.53%)
Apr 08, 2011
22.30
22.35
20.05
20.37
300,332
-1.70(-7.70%)
Apr 07, 2011
22.07
22.61
21.90
22.07
188,814
+0.10(+0.46%)
Apr 06, 2011
21.93
22.13
21.56
21.97
139,233
+0.32(+1.48%)
Apr 05, 2011
21.21
21.68
20.93
21.65
125,860
+0.46(+2.17%)
Apr 04, 2011
21.11
21.57
20.32
21.19
412,180
+0.18(+0.86%)
Apr 01, 2011
21.57
21.85
21.00
21.01
1,943,862
+0.00(+0.00%)
Mar 31, 2011
20.56
21.83
20.56
21.01
213,345
-0.01(-0.05%)
Mar 30, 2011
21.19
21.38
20.49
21.02
130,812
-0.07(-0.33%)
Mar 29, 2011
20.31
21.23
20.00
21.09
132,317
+0.55(+2.68%)
Mar 28, 2011
21.44
21.65
20.44
20.54
135,542
-0.97(-4.51%)
Mar 25, 2011
22.35
22.54
12.52
21.51
210,096
-0.89(-3.97%)
Mar 24, 2011
22.46
22.61
22.10
22.40
56,488
+0.35(+1.59%)
Mar 23, 2011
22.27
22.42
22.00
22.05
33,155
-0.23(-1.03%)
Mar 22, 2011
22.53
22.76
22.10
22.28
46,116
-0.19(-0.85%)
Mar 21, 2011
23.23
23.34
22.27
22.47
116,864
+0.93(+4.32%)
Mar 18, 2011
21.78
21.90
21.29
21.54
85,576
-0.02(-0.09%)
Mar 17, 2011
20.92
21.65
20.45
21.56
62,300
+1.15(+5.63%)
Mar 16, 2011
21.00
21.44
20.36
20.41
96,529
-0.64(-3.04%)
Mar 15, 2011
21.66
22.24
20.99
21.05
308,944
-1.19(-5.35%)
Mar 14, 2011
21.12
22.42
20.83
22.24
85,986
+0.87(+4.07%)
Mar 11, 2011
20.66
21.53
20.32
21.37
167,548
+0.83(+4.04%)
Mar 10, 2011
22.59
23.07
20.35
20.54
211,798
-2.53(-10.97%)
Mar 09, 2011
24.61
24.72
22.51
23.07
219,865
-1.71(-6.90%)
Mar 08, 2011
24.49
25.10
24.10
24.78
65,423
+0.25(+1.02%)
Mar 07, 2011
25.35
25.35
24.00
24.53
114,364
-1.07(-4.18%)
Mar 04, 2011
25.30
26.24
25.22
25.60
165,973
+0.11(+0.43%)
Mar 03, 2011
23.00
25.52
22.92
25.49
192,128
+2.64(+11.55%)
Mar 02, 2011
22.11
22.98
21.60
22.85
89,724
+0.76(+3.44%)
Mar 01, 2011
24.03
24.97
21.97
22.09
135,999
-1.90(-7.92%)
Feb 28, 2011
23.65
24.00
22.89
23.99
96,173
+0.43(+1.83%)
Feb 25, 2011
23.21
23.90
22.90
23.56
76,312
+0.54(+2.35%)
Feb 24, 2011
23.25
23.46
22.64
23.02
68,959
-0.40(-1.71%)
Feb 23, 2011
23.39
23.66
21.66
23.42
201,083
+0.04(+0.17%)
Feb 22, 2011
26.31
26.58
23.21
23.38
319,786
-3.24(-12.17%)
Feb 18, 2011
26.62
27.20
25.92
26.62
111,648
-0.01(-0.04%)
Feb 17, 2011
24.87
26.67
22.96
26.63
306,631
+1.32(+5.22%)
Feb 16, 2011
24.93
25.58
24.68
25.31
87,971
+0.20(+0.80%)
Feb 15, 2011
25.74
25.80
24.71
25.11
147,725
-0.68(-2.64%)
Feb 14, 2011
24.39
26.35
24.39
25.79
249,834
+1.47(+6.04%)
Feb 11, 2011
21.39
25.00
21.39
24.32
304,951
+2.82(+13.12%)
Feb 10, 2011
20.94
21.58
20.47
21.50
59,676
+0.46(+2.19%)
Feb 09, 2011
20.93
21.20
20.80
21.04
43,569
+0.14(+0.67%)
Feb 08, 2011
20.85
21.18
20.62
20.90
99,108
+0.00(+0.00%)
Feb 07, 2011
20.29
21.19
20.14
20.90
159,129
+0.65(+3.21%)
Feb 04, 2011
19.56
20.60
19.20
20.25
171,203
+0.66(+3.37%)
Feb 03, 2011
18.90
20.47
18.01
19.59
388,912
+0.43(+2.24%)
Feb 02, 2011
19.35
19.48
18.96
19.16
87,528
-0.16(-0.83%)
Feb 01, 2011
19.07
19.58
18.52
19.32
84,647
+0.39(+2.06%)
Jan 31, 2011
19.01
19.39
18.64
18.93
62,506
-0.05(-0.26%)
Jan 28, 2011
18.92
19.73
17.85
18.98
161,426
+0.13(+0.69%)
Jan 27, 2011
17.88
19.28
17.83
18.85
245,012
+1.00(+5.60%)
Jan 26, 2011
17.26
17.98
16.91
17.85
174,704
+0.55(+3.18%)
Jan 25, 2011
17.31
17.50
17.16
17.30
45,817
-0.15(-0.86%)
Jan 24, 2011
18.01
18.42
17.40
17.45
125,449
-0.54(-3.00%)
Jan 21, 2011
18.07
18.22
17.60
17.99
119,697
-0.03(-0.17%)
Jan 20, 2011
19.50
19.57
17.84
18.02
152,728
-1.48(-7.59%)
Jan 19, 2011
20.08
20.50
19.10
19.50
124,589
-0.55(-2.74%)
Jan 18, 2011
20.10
20.16
19.55
20.05
185,250
-0.03(-0.15%)
Jan 14, 2011
20.12
20.25
19.90
20.08
179,100
-0.14(-0.69%)
Jan 13, 2011
20.57
20.78
20.05
20.22
133,831
-0.22(-1.08%)
Jan 12, 2011
20.60
20.84
20.05
20.44
164,043
+0.00(+0.00%)
Jan 11, 2011
20.80
20.80
20.19
20.44
204,140
-0.17(-0.82%)
Jan 10, 2011
20.61
20.98
20.11
20.61
127,497
-0.02(-0.10%)
Jan 07, 2011
21.58
21.60
20.51
20.63
53,794
-0.97(-4.49%)
Jan 06, 2011
21.45
21.94
21.45
21.60
44,452
-0.08(-0.37%)
Jan 05, 2011
20.88
21.75
20.39
21.68
103,204
+0.94(+4.53%)
Jan 04, 2011
21.32
21.52
19.25
20.74
153,094
-0.49(-2.31%)
Jan 03, 2011
20.28
21.47
20.20
21.23
151,230
+1.14(+5.67%)
Dec 31, 2010
20.21
20.60
19.99
20.09
126,606
-0.11(-0.54%)
Dec 30, 2010
20.56
20.78
20.17
20.20
53,487
-0.36(-1.75%)
Dec 29, 2010
20.54
20.68
20.40
20.56
113,584
+0.15(+0.73%)
Dec 28, 2010
20.36
20.94
19.89
20.41
247,896
+0.02(+0.10%)
Dec 27, 2010
19.88
20.48
19.70
20.39
67,435
+0.38(+1.90%)
Dec 23, 2010
20.04
20.04
19.37
20.01
76,025
+0.11(+0.55%)
Dec 22, 2010
19.61
20.19
19.27
19.90
240,274
+0.14(+0.71%)
Dec 21, 2010
19.00
19.77
18.36
19.76
342,167
+1.43(+7.80%)
Dec 20, 2010
18.47
18.53
17.90
18.33
95,285
-0.04(-0.22%)
Dec 17, 2010
18.25
18.56
17.52
18.37
626,654
+0.11(+0.60%)
Dec 16, 2010
18.42
18.73
17.95
18.26
51,070
-0.13(-0.71%)
Dec 15, 2010
18.57
18.89
17.49
18.39
96,662
-0.38(-2.02%)
Dec 14, 2010
19.56
19.56
18.48
18.77
142,143
-0.84(-4.28%)
Dec 13, 2010
19.40
19.65
19.04
19.61
84,734
+0.13(+0.67%)
Dec 10, 2010
19.21
19.78
18.57
19.48
87,149
+0.27(+1.41%)
Dec 09, 2010
18.84
19.83
18.45
19.21
342,496
+0.93(+5.09%)
Dec 08, 2010
18.18
18.48
17.95
18.28
195,320
+0.45(+2.52%)
Dec 07, 2010
16.93
18.36
16.85
17.83
255,355
+1.06(+6.32%)
Dec 06, 2010
16.09
16.96
16.09
16.77
212,223
+0.57(+3.52%)
Dec 03, 2010
15.57
16.47
15.57
16.20
137,765
+0.35(+2.21%)
Dec 02, 2010
16.03
16.03
15.54
15.85
93,952
-0.10(-0.63%)
Dec 01, 2010
15.92
16.08
15.79
15.95
154,165
+0.05(+0.31%)
Nov 30, 2010
15.52
16.00
15.50
15.90
110,260
+0.33(+2.12%)
Nov 29, 2010
15.42
15.79
15.42
15.57
74,551
+0.09(+0.58%)
Nov 26, 2010
15.35
15.50
15.27
15.48
20,623
-0.17(-1.09%)
Nov 24, 2010
15.42
15.65
15.65
15.65
50,904
+0.53(+3.51%)
Nov 23, 2010
15.00
15.25
14.85
15.12
78,703
-0.01(-0.07%)
Nov 22, 2010
15.06
15.37
14.80
15.13
151,022
-0.05(-0.33%)
Nov 19, 2010
16.28
16.28
15.15
15.18
133,658
-1.02(-6.30%)
Nov 18, 2010
16.32
16.58
16.01
16.20
282,771
+0.20(+1.25%)
Nov 17, 2010
16.25
16.25
15.90
16.00
274,505
+0.10(+0.63%)
Nov 16, 2010
15.68
16.44
15.55
15.90
316,510
+0.06(+0.38%)
Nov 15, 2010
15.80
16.12
15.40
15.84
238,035
+0.21(+1.34%)
Nov 12, 2010
15.45
16.00
15.35
15.63
439,804
+0.33(+2.16%)
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
.