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 (%)
Sep 27, 2013
13.20
13.48
13.20
13.36
79,955
+0.03(+0.23%)
Sep 26, 2013
13.30
13.45
13.04
13.33
149,643
+0.06(+0.45%)
Sep 25, 2013
13.51
13.56
13.26
13.27
93,092
-0.26(-1.92%)
Sep 24, 2013
13.51
13.63
13.22
13.53
121,990
-0.01(-0.07%)
Sep 23, 2013
13.53
13.56
13.27
13.54
165,907
+0.00(+0.00%)
Sep 20, 2013
13.57
13.65
13.44
13.54
255,629
-0.02(-0.15%)
Sep 19, 2013
13.47
13.64
13.24
13.56
132,856
+0.13(+0.97%)
Sep 18, 2013
13.36
13.60
13.19
13.43
183,943
+0.06(+0.45%)
Sep 17, 2013
13.26
13.45
12.94
13.37
277,397
+0.12(+0.91%)
Sep 16, 2013
12.69
13.85
12.65
13.25
838,537
+0.60(+4.74%)
Sep 13, 2013
12.72
12.72
12.44
12.65
243,133
-0.05(-0.39%)
Sep 12, 2013
12.93
13.00
12.57
12.70
258,960
-0.30(-2.31%)
Sep 11, 2013
12.92
13.01
12.82
13.00
168,212
+0.02(+0.15%)
Sep 10, 2013
13.25
13.25
12.90
12.98
143,479
-0.24(-1.82%)
Sep 09, 2013
13.00
13.23
12.89
13.22
182,549
+0.32(+2.48%)
Sep 06, 2013
13.30
13.31
12.78
12.90
187,341
-0.36(-2.71%)
Sep 05, 2013
13.28
13.50
13.14
13.26
278,571
+0.03(+0.23%)
Sep 04, 2013
12.96
13.25
12.80
13.23
418,200
+0.39(+3.04%)
Sep 03, 2013
12.87
13.01
12.62
12.84
430,411
+0.12(+0.94%)
Aug 30, 2013
12.78
12.81
12.67
12.72
287,546
-0.12(-0.93%)
Aug 29, 2013
12.55
12.90
12.50
12.84
271,965
+0.31(+2.47%)
Aug 28, 2013
12.33
12.61
12.33
12.53
346,755
+0.18(+1.46%)
Aug 27, 2013
12.38
12.39
12.20
12.35
333,092
-0.09(-0.72%)
Aug 26, 2013
12.29
12.50
12.12
12.44
290,344
+0.15(+1.22%)
Aug 23, 2013
12.01
12.31
11.98
12.29
210,350
+0.29(+2.42%)
Aug 22, 2013
11.91
12.03
11.88
12.00
184,075
+0.10(+0.84%)
Aug 21, 2013
11.84
12.04
11.83
11.90
208,921
-0.03(-0.25%)
Aug 20, 2013
11.79
12.00
11.78
11.93
95,486
+0.15(+1.27%)
Aug 19, 2013
11.72
11.88
11.71
11.78
110,401
+0.03(+0.26%)
Aug 16, 2013
11.77
11.91
11.71
11.75
306,789
-0.10(-0.84%)
Aug 15, 2013
11.98
11.99
11.75
11.85
239,711
-0.13(-1.09%)
Aug 14, 2013
11.87
12.00
11.83
11.98
174,987
+0.09(+0.76%)
Aug 13, 2013
11.89
12.00
11.70
11.89
172,833
-0.01(-0.08%)
Aug 12, 2013
11.54
11.90
11.38
11.90
236,946
+0.20(+1.71%)
Aug 09, 2013
11.74
11.82
11.59
11.70
101,603
-0.06(-0.51%)
Aug 08, 2013
11.67
11.82
11.61
11.76
133,085
+0.12(+1.03%)
Aug 07, 2013
11.74
11.85
11.41
11.64
215,839
-0.20(-1.69%)
Aug 06, 2013
11.74
11.88
11.68
11.84
128,561
+0.02(+0.17%)
Aug 05, 2013
11.45
11.82
11.10
11.82
291,681
+0.31(+2.69%)
Aug 02, 2013
11.60
11.85
11.26
11.51
580,752
-0.10(-0.86%)
Aug 01, 2013
11.75
11.78
11.55
11.61
100,878
-0.05(-0.43%)
Jul 31, 2013
11.43
11.69
11.33
11.66
66,569
+0.31(+2.73%)
Jul 30, 2013
11.46
11.46
11.19
11.35
121,473
-0.05(-0.44%)
Jul 29, 2013
11.39
11.49
11.24
11.40
96,465
-0.06(-0.52%)
Jul 26, 2013
11.40
11.50
11.26
11.46
85,173
-0.10(-0.87%)
Jul 25, 2013
11.45
11.73
11.44
11.56
88,859
+0.13(+1.14%)
Jul 24, 2013
11.62
11.71
11.41
11.43
82,078
-0.13(-1.12%)
Jul 23, 2013
11.37
11.64
11.27
11.56
162,195
+0.25(+2.21%)
Jul 22, 2013
11.28
11.46
11.27
11.31
80,743
+0.03(+0.27%)
Jul 19, 2013
11.39
11.49
11.25
11.28
108,859
-0.13(-1.14%)
Jul 18, 2013
11.67
11.67
11.38
11.41
289,622
-0.23(-1.98%)
Jul 17, 2013
11.08
11.67
11.02
11.64
826,767
+0.56(+5.05%)
Jul 16, 2013
11.20
11.20
10.99
11.08
120,484
-0.08(-0.72%)
Jul 15, 2013
10.93
11.33
10.84
11.16
113,154
+0.27(+2.48%)
Jul 12, 2013
11.08
11.09
10.82
10.89
69,685
-0.16(-1.45%)
Jul 11, 2013
10.88
11.15
10.59
11.05
231,792
-0.15(-1.34%)
Jul 10, 2013
11.16
11.33
11.08
11.20
123,230
+0.01(+0.09%)
Jul 09, 2013
11.43
11.43
11.13
11.19
223,054
-0.25(-2.19%)
Jul 08, 2013
11.52
11.58
11.25
11.44
152,173
-0.06(-0.52%)
Jul 05, 2013
11.18
11.52
11.09
11.50
100,120
+0.50(+4.55%)
Jul 03, 2013
11.09
11.10
10.90
11.00
29,232
-0.07(-0.63%)
Jul 02, 2013
11.07
11.22
10.92
11.07
79,536
+0.00(+0.00%)
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
.