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 (%)
Aug 30, 2019
61.20
62.07
60.87
61.19
899,900
+0.18(+0.30%)
Aug 29, 2019
60.93
61.36
60.39
61.01
871,641
+0.84(+1.40%)
Aug 28, 2019
60.51
60.57
58.78
60.17
1,346,285
-0.61(-1.00%)
Aug 27, 2019
62.72
62.89
60.67
60.78
785,916
-1.32(-2.13%)
Aug 26, 2019
62.19
62.78
61.39
62.10
781,536
+0.01(+0.02%)
Aug 23, 2019
63.81
63.89
61.25
62.09
978,900
-1.97(-3.08%)
Aug 22, 2019
65.53
65.91
63.34
64.06
467,455
-1.45(-2.21%)
Aug 21, 2019
65.25
65.85
64.41
65.51
1,010,572
+1.04(+1.61%)
Aug 20, 2019
64.32
65.14
63.81
64.47
804,277
+0.28(+0.44%)
Aug 19, 2019
65.70
66.41
64.04
64.19
670,104
-0.48(-0.74%)
Aug 16, 2019
63.60
65.19
63.60
64.67
592,400
+1.37(+2.16%)
Aug 15, 2019
63.41
64.24
63.07
63.30
406,858
+0.19(+0.30%)
Aug 14, 2019
62.42
63.58
62.01
63.11
480,379
-0.64(-1.00%)
Aug 13, 2019
62.28
64.50
62.24
63.75
617,483
+0.85(+1.35%)
Aug 12, 2019
63.93
64.28
62.46
62.90
674,680
-1.69(-2.62%)
Aug 09, 2019
64.80
64.97
63.28
64.59
758,200
+0.09(+0.14%)
Aug 08, 2019
65.25
66.56
64.95
64.50
1,385,266
+0.45(+0.70%)
Aug 07, 2019
63.90
64.53
62.62
64.05
962,198
+0.33(+0.52%)
Aug 06, 2019
63.20
64.02
61.95
63.72
678,544
+1.94(+3.14%)
Aug 05, 2019
60.09
62.96
60.09
61.78
1,139,958
-1.81(-2.85%)
Aug 02, 2019
60.48
64.50
59.39
63.59
2,613,300
+3.35(+5.56%)
Aug 01, 2019
60.31
61.34
59.06
60.24
1,477,664
+0.03(+0.05%)
Jul 31, 2019
62.27
62.38
59.30
60.21
948,698
-2.05(-3.29%)
Jul 30, 2019
61.34
62.28
61.00
62.26
1,192,533
+0.42(+0.68%)
Jul 29, 2019
62.56
62.57
61.12
61.84
1,268,692
-0.81(-1.29%)
Jul 26, 2019
62.16
62.93
61.62
62.65
697,700
+0.95(+1.54%)
Jul 25, 2019
62.49
62.75
61.45
61.70
1,322,719
-0.72(-1.15%)
Jul 24, 2019
61.95
63.18
61.81
62.42
973,318
+0.60(+0.97%)
Jul 23, 2019
60.97
61.89
60.76
61.82
1,245,360
+1.44(+2.38%)
Jul 22, 2019
60.00
61.00
59.82
60.38
1,184,380
+0.56(+0.94%)
Jul 19, 2019
60.61
61.00
59.32
59.82
787,200
-0.84(-1.38%)
Jul 18, 2019
59.84
61.09
59.38
60.66
1,161,666
+1.04(+1.74%)
Jul 17, 2019
59.79
60.30
59.47
59.62
665,335
+0.06(+0.10%)
Jul 16, 2019
59.17
60.05
58.38
59.56
843,735
-0.16(-0.27%)
Jul 15, 2019
59.43
60.12
58.76
59.72
922,226
+0.97(+1.65%)
Jul 12, 2019
58.10
59.01
57.80
58.75
640,900
+0.51(+0.88%)
Jul 11, 2019
57.53
58.92
57.10
58.24
1,378,602
+1.20(+2.10%)
Jul 10, 2019
55.48
57.52
55.44
57.04
1,074,834
+2.10(+3.82%)
Jul 09, 2019
52.93
56.11
52.57
54.94
1,800,230
+2.22(+4.21%)
Jul 08, 2019
52.06
53.19
51.60
52.72
886,938
+0.98(+1.89%)
Jul 05, 2019
51.98
52.38
51.52
51.74
293,500
-0.72(-1.37%)
Jul 03, 2019
52.33
52.62
51.66
52.46
288,100
+0.25(+0.48%)
Jul 02, 2019
54.07
54.11
51.97
52.21
840,010
-1.46(-2.72%)
Jul 01, 2019
53.28
53.88
52.01
53.67
1,857,889
+3.57(+7.13%)
Jun 28, 2019
50.00
50.83
50.00
50.10
1,018,600
+0.13(+0.26%)
Jun 27, 2019
49.64
50.38
49.32
49.97
940,869
+0.70(+1.42%)
Jun 26, 2019
48.86
50.20
48.72
49.27
512,278
+0.75(+1.55%)
Jun 25, 2019
48.64
49.18
48.30
48.52
410,910
-0.12(-0.25%)
Jun 24, 2019
50.21
50.40
48.61
48.64
652,231
-1.35(-2.70%)
Jun 21, 2019
49.50
50.28
48.68
49.99
1,081,700
-0.07(-0.14%)
Jun 20, 2019
49.90
50.48
49.40
50.06
587,194
+0.90(+1.83%)
Jun 19, 2019
49.03
49.40
48.27
49.16
606,954
+0.10(+0.20%)
Jun 18, 2019
47.23
49.71
47.23
49.06
1,054,379
+2.29(+4.90%)
Jun 17, 2019
45.99
47.21
45.91
46.77
553,118
+1.01(+2.21%)
Jun 14, 2019
44.55
46.00
44.23
45.76
465,400
+0.46(+1.02%)
Jun 13, 2019
45.42
45.98
45.21
45.30
637,990
+0.30(+0.67%)
Jun 12, 2019
45.34
45.57
44.83
45.00
573,314
-0.40(-0.88%)
Jun 11, 2019
45.86
46.53
45.34
45.40
948,837
-0.40(-0.87%)
Jun 10, 2019
45.91
46.55
45.78
45.80
624,496
+0.30(+0.66%)
Jun 07, 2019
45.10
45.95
44.78
45.50
406,400
+0.66(+1.47%)
Jun 06, 2019
44.93
45.32
44.37
44.84
645,847
-0.38(-0.84%)
Jun 05, 2019
45.63
46.40
44.09
45.22
395,562
-0.19(-0.42%)
Jun 04, 2019
44.88
45.49
44.23
45.41
880,134
+1.11(+2.51%)
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
.