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 (%)
Oct 13, 2020
123.08
123.08
123.08
0
+0.52(+0.42%)
Oct 12, 2020
123.77
124.89
122.13
122.56
547,530
+0.47(+0.38%)
Oct 09, 2020
117.94
122.94
117.81
122.09
1,007,700
+5.96(+5.13%)
Oct 08, 2020
114.29
117.14
114.29
116.13
517,770
+2.68(+2.36%)
Oct 07, 2020
115.43
116.29
112.80
113.45
666,836
-0.58(-0.51%)
Oct 06, 2020
113.49
118.62
113.49
114.03
690,634
-0.14(-0.12%)
Oct 05, 2020
110.00
114.80
109.58
114.17
1,015,048
+4.81(+4.40%)
Oct 02, 2020
110.28
112.58
109.19
109.36
1,050,700
-4.17(-3.67%)
Oct 01, 2020
114.51
114.68
111.31
113.53
840,635
+1.28(+1.14%)
Sep 30, 2020
112.24
114.03
111.00
112.25
837,055
-0.71(-0.63%)
Sep 29, 2020
111.59
114.20
111.30
112.96
508,732
+1.37(+1.23%)
Sep 28, 2020
110.99
112.08
109.48
111.59
532,664
+2.49(+2.28%)
Sep 25, 2020
106.63
109.38
105.53
109.10
506,600
+1.85(+1.72%)
Sep 24, 2020
106.00
109.08
105.99
107.25
694,359
+0.38(+0.36%)
Sep 23, 2020
110.65
110.92
106.59
106.87
646,893
-3.22(-2.92%)
Sep 22, 2020
107.18
110.94
106.00
110.09
1,247,071
+3.78(+3.56%)
Sep 21, 2020
103.66
106.60
102.16
106.31
784,369
+1.29(+1.23%)
Sep 18, 2020
108.46
108.81
103.98
105.02
1,854,900
-2.36(-2.20%)
Sep 17, 2020
104.43
107.59
104.01
107.38
851,387
+0.29(+0.27%)
Sep 16, 2020
107.85
109.87
105.95
107.09
866,711
+0.18(+0.17%)
Sep 15, 2020
109.50
109.68
105.86
106.91
1,370,370
-0.63(-0.59%)
Sep 14, 2020
104.88
108.66
104.37
107.54
1,113,399
+4.28(+4.14%)
Sep 11, 2020
105.15
105.95
102.26
103.26
733,300
+0.12(+0.12%)
Sep 10, 2020
104.61
105.64
102.61
103.14
615,484
-0.86(-0.83%)
Sep 09, 2020
104.36
105.38
102.28
104.00
856,496
+2.67(+2.63%)
Sep 08, 2020
101.10
105.19
100.36
101.33
1,295,944
-4.99(-4.69%)
Sep 04, 2020
106.00
107.78
96.66
106.32
2,447,000
-2.27(-2.09%)
Sep 03, 2020
114.09
114.09
106.15
108.59
2,566,931
-9.68(-8.18%)
Sep 02, 2020
117.00
119.14
115.36
118.27
1,109,463
+2.91(+2.52%)
Sep 01, 2020
115.84
116.30
114.61
115.36
974,409
+1.38(+1.21%)
Aug 31, 2020
112.50
114.25
110.93
113.98
1,012,471
+1.43(+1.27%)
Aug 28, 2020
112.00
113.25
111.42
112.55
811,500
+0.87(+0.78%)
Aug 27, 2020
116.00
116.72
110.81
111.68
837,403
-3.83(-3.32%)
Aug 26, 2020
116.59
117.68
115.45
115.51
801,686
-0.86(-0.74%)
Aug 25, 2020
114.65
117.90
114.65
116.37
993,835
+1.30(+1.13%)
Aug 24, 2020
115.00
115.92
114.31
115.07
793,705
+1.39(+1.22%)
Aug 21, 2020
113.59
114.17
112.23
113.68
968,700
+0.32(+0.28%)
Aug 20, 2020
111.25
114.03
110.69
113.36
957,088
+0.23(+0.20%)
Aug 19, 2020
115.35
116.03
112.61
113.13
717,041
-2.76(-2.38%)
Aug 18, 2020
117.58
117.58
114.34
115.89
583,977
-0.60(-0.52%)
Aug 17, 2020
115.91
117.98
114.33
116.49
925,602
+2.45(+2.15%)
Aug 14, 2020
114.83
116.03
112.49
114.04
521,600
-0.24(-0.21%)
Aug 13, 2020
114.69
116.99
113.59
114.28
798,343
+0.43(+0.38%)
Aug 12, 2020
112.74
116.02
112.25
113.85
1,027,648
+1.60(+1.43%)
Aug 11, 2020
116.40
116.68
112.09
112.25
1,169,700
-5.34(-4.54%)
Aug 10, 2020
124.81
124.99
116.55
117.59
1,342,100
-7.80(-6.22%)
Aug 07, 2020
127.56
128.44
122.87
125.39
660,700
-3.11(-2.42%)
Aug 06, 2020
130.00
130.24
125.81
128.50
575,340
-0.59(-0.46%)
Aug 05, 2020
132.91
133.63
127.96
129.09
1,072,125
-2.01(-1.53%)
Aug 04, 2020
137.00
142.00
127.22
131.10
2,599,907
-4.13(-3.05%)
Aug 03, 2020
134.58
136.82
133.58
135.23
1,494,437
+4.57(+3.50%)
Jul 31, 2020
128.63
131.20
127.44
130.66
1,006,600
+3.23(+2.53%)
Jul 30, 2020
121.89
128.96
121.89
127.43
755,514
+4.65(+3.79%)
Jul 29, 2020
121.28
124.13
119.47
122.78
567,249
+3.13(+2.62%)
Jul 28, 2020
122.58
123.04
119.40
119.65
459,571
-3.96(-3.20%)
Jul 27, 2020
123.64
125.60
122.66
123.61
536,980
+1.87(+1.54%)
Jul 24, 2020
119.90
123.67
117.22
121.74
468,500
-0.62(-0.51%)
Jul 23, 2020
125.93
126.49
120.31
122.36
600,532
-2.97(-2.37%)
Jul 22, 2020
124.77
125.83
123.53
125.33
480,360
+1.83(+1.48%)
Jul 21, 2020
127.99
128.21
123.18
123.50
721,528
-3.18(-2.51%)
Jul 20, 2020
122.93
127.84
122.51
126.68
806,901
+4.52(+3.70%)
Jul 17, 2020
122.01
122.99
121.04
122.16
746,600
+1.58(+1.31%)
Jul 16, 2020
121.35
122.33
119.01
120.58
886,998
-3.02(-2.44%)
Jul 15, 2020
125.88
126.28
120.89
123.60
511,377
-1.28(-1.02%)
Jul 14, 2020
120.96
125.05
116.52
124.88
1,076,285
+2.87(+2.35%)
Jul 13, 2020
129.79
133.47
121.01
122.01
1,120,113
-5.65(-4.43%)
Jul 10, 2020
129.89
130.33
125.88
127.66
908,500
-2.38(-1.83%)
Jul 09, 2020
126.31
131.30
125.36
130.04
1,299,898
+4.54(+3.62%)
Jul 08, 2020
123.15
126.16
122.70
125.50
955,048
+3.64(+2.99%)
Jul 07, 2020
120.25
124.63
120.25
121.86
1,097,893
+1.73(+1.44%)
Jul 06, 2020
121.36
122.80
119.30
120.13
1,281,014
+2.28(+1.93%)
Jul 02, 2020
117.22
119.25
116.40
117.85
830,000
+1.28(+1.10%)
Jul 01, 2020
118.20
119.63
114.57
116.57
1,206,367
-0.58(-0.50%)
Jun 30, 2020
112.04
118.90
111.57
117.15
1,763,451
+6.52(+5.89%)
Jun 29, 2020
114.07
114.69
108.77
110.63
1,149,147
-3.37(-2.96%)
Jun 26, 2020
113.33
115.85
110.40
114.00
6,251,200
+0.93(+0.82%)
Jun 25, 2020
110.25
113.38
107.20
113.07
1,503,078
+3.91(+3.58%)
Jun 24, 2020
113.44
114.48
108.58
109.16
1,038,723
-4.92(-4.31%)
Jun 23, 2020
116.01
117.61
113.63
114.08
1,156,334
-0.82(-0.71%)
Jun 22, 2020
111.17
117.68
109.51
114.90
1,603,989
+4.25(+3.84%)
Jun 19, 2020
114.62
115.23
110.54
110.65
1,215,100
-2.05(-1.82%)
Jun 18, 2020
115.22
116.13
112.12
112.70
729,853
-3.00(-2.59%)
Jun 17, 2020
116.10
117.84
115.17
115.70
697,321
+0.86(+0.75%)
Jun 16, 2020
119.38
119.84
113.43
114.84
675,222
-0.94(-0.81%)
Jun 15, 2020
108.94
115.82
107.67
115.78
1,048,127
+6.56(+6.01%)
Jun 12, 2020
113.77
113.82
106.54
109.22
931,300
-1.65(-1.49%)
Jun 11, 2020
112.75
113.58
110.08
110.87
929,833
-4.40(-3.82%)
Jun 10, 2020
114.16
117.06
112.92
115.27
1,045,533
+2.43(+2.15%)
Jun 09, 2020
110.65
115.25
109.94
112.84
1,955,570
+2.21(+2.00%)
Jun 08, 2020
111.63
113.47
109.38
110.63
1,614,552
-1.09(-0.98%)
Jun 05, 2020
118.55
119.04
111.62
111.72
2,112,100
-6.06(-5.15%)
Jun 04, 2020
117.93
122.63
117.28
117.78
1,273,224
-1.87(-1.56%)
Jun 03, 2020
122.51
122.81
117.42
119.65
1,354,335
-2.43(-1.99%)
Jun 02, 2020
123.75
123.98
119.28
122.08
1,458,385
-2.58(-2.07%)
Jun 01, 2020
125.17
127.78
123.91
124.66
1,288,816
-1.01(-0.80%)
May 29, 2020
123.12
125.75
120.89
125.67
1,840,900
+3.27(+2.67%)
May 28, 2020
120.30
127.44
120.30
122.40
2,434,327
+1.19(+0.98%)
May 27, 2020
121.18
122.50
114.19
121.21
2,156,758
+0.10(+0.08%)
May 26, 2020
120.45
124.10
120.10
121.11
2,225,368
+2.74(+2.31%)
May 22, 2020
113.71
120.16
113.68
118.37
1,843,900
+5.22(+4.61%)
May 21, 2020
111.60
117.27
111.16
113.15
1,990,948
+2.02(+1.82%)
May 20, 2020
111.88
113.94
110.98
111.13
726,568
+1.76(+1.61%)
May 19, 2020
108.61
113.34
108.01
109.37
883,906
+0.83(+0.76%)
May 18, 2020
107.50
109.81
106.75
108.54
827,870
+3.43(+3.26%)
May 15, 2020
105.64
107.73
103.01
105.11
2,308,300
-4.37(-3.99%)
May 14, 2020
105.97
109.73
103.40
109.48
1,460,784
+1.11(+1.02%)
May 13, 2020
108.60
113.39
106.41
108.37
1,765,177
-2.59(-2.33%)
May 12, 2020
113.55
117.21
110.44
110.96
1,154,704
-1.28(-1.14%)
May 11, 2020
109.83
113.73
109.02
112.24
1,757,851
+1.46(+1.32%)
May 08, 2020
113.35
116.98
105.24
110.78
2,962,300
+11.81(+11.93%)
May 07, 2020
98.88
101.06
97.34
98.97
1,049,934
+2.65(+2.75%)
May 06, 2020
96.30
99.00
94.75
96.32
917,746
+1.87(+1.98%)
May 05, 2020
93.55
95.83
93.25
94.45
1,452,324
+2.27(+2.46%)
May 04, 2020
92.70
93.00
91.08
92.18
873,333
-0.46(-0.50%)
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
.