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 31, 2014
15.72
16.15
15.43
15.48
389,752
+0.08(+0.52%)
Oct 30, 2014
15.20
15.45
14.70
15.40
487,439
+0.20(+1.32%)
Oct 29, 2014
15.10
15.63
14.44
15.20
1,044,164
+0.74(+5.12%)
Oct 28, 2014
14.11
14.74
14.01
14.46
444,543
+0.40(+2.84%)
Oct 27, 2014
14.15
14.22
13.92
14.06
208,312
-0.16(-1.13%)
Oct 24, 2014
14.24
14.36
14.11
14.22
148,420
+0.05(+0.35%)
Oct 23, 2014
13.91
14.37
13.76
14.17
203,197
+0.44(+3.20%)
Oct 22, 2014
13.71
13.91
13.56
13.73
199,094
+0.10(+0.73%)
Oct 21, 2014
13.35
13.66
13.20
13.63
214,050
+0.39(+2.95%)
Oct 20, 2014
13.11
13.40
13.07
13.24
157,898
+0.03(+0.23%)
Oct 17, 2014
13.47
13.54
13.20
13.21
139,830
-0.06(-0.45%)
Oct 16, 2014
12.72
13.40
12.46
13.27
251,254
+0.35(+2.71%)
Oct 15, 2014
12.49
12.93
12.42
12.92
346,708
+0.18(+1.41%)
Oct 14, 2014
12.96
12.99
12.41
12.74
335,324
+0.02(+0.16%)
Oct 13, 2014
13.17
13.30
12.69
12.72
230,057
-0.47(-3.56%)
Oct 10, 2014
14.32
14.44
12.78
13.19
460,421
-1.24(-8.59%)
Oct 09, 2014
14.84
14.93
14.32
14.43
210,854
-0.39(-2.63%)
Oct 08, 2014
14.61
14.85
14.23
14.82
236,774
+0.42(+2.92%)
Oct 07, 2014
14.46
14.69
14.27
14.40
150,485
-0.21(-1.44%)
Oct 06, 2014
14.73
14.87
14.43
14.61
316,873
-0.17(-1.15%)
Oct 03, 2014
14.60
14.95
14.50
14.78
244,319
+0.36(+2.50%)
Oct 02, 2014
14.25
14.52
14.03
14.42
103,400
+0.20(+1.41%)
Oct 01, 2014
14.38
14.51
14.19
14.22
183,169
-0.16(-1.11%)
Sep 30, 2014
14.04
14.66
13.92
14.38
308,381
+0.36(+2.57%)
Sep 29, 2014
13.81
14.12
13.69
14.02
139,158
+0.02(+0.14%)
Sep 26, 2014
13.94
14.18
13.87
14.00
133,646
+0.12(+0.86%)
Sep 25, 2014
14.34
14.38
13.75
13.88
549,363
-0.69(-4.74%)
Sep 24, 2014
14.41
14.60
14.35
14.57
101,340
+0.18(+1.25%)
Sep 23, 2014
14.45
14.58
14.33
14.39
99,000
-0.13(-0.90%)
Sep 22, 2014
14.63
14.68
14.50
14.52
214,934
-0.18(-1.22%)
Sep 19, 2014
15.04
15.06
14.51
14.70
347,392
-0.35(-2.33%)
Sep 18, 2014
15.10
15.27
14.91
15.05
122,715
-0.03(-0.20%)
Sep 17, 2014
14.70
15.29
14.68
15.08
321,173
+0.39(+2.65%)
Sep 16, 2014
14.77
14.81
14.56
14.69
77,297
-0.07(-0.47%)
Sep 15, 2014
15.04
15.04
14.65
14.76
161,731
-0.24(-1.60%)
Sep 12, 2014
15.07
15.15
14.94
15.00
115,928
-0.02(-0.13%)
Sep 11, 2014
14.65
15.06
14.64
15.02
156,851
+0.24(+1.62%)
Sep 10, 2014
14.78
14.78
14.55
14.78
132,746
+0.04(+0.27%)
Sep 09, 2014
14.89
15.00
14.67
14.74
104,769
-0.22(-1.47%)
Sep 08, 2014
14.85
15.15
14.80
14.96
86,678
+0.08(+0.54%)
Sep 05, 2014
15.04
15.08
14.87
14.88
101,441
-0.24(-1.59%)
Sep 04, 2014
15.26
15.35
15.04
15.12
99,866
-0.06(-0.40%)
Sep 03, 2014
15.36
15.44
15.05
15.18
249,822
-0.08(-0.52%)
Sep 02, 2014
15.25
15.46
14.90
15.26
398,646
+0.21(+1.40%)
Aug 29, 2014
15.08
15.05
15.05
15.05
151,200
+0.02(+0.13%)
Aug 28, 2014
14.63
15.05
14.63
15.03
208,790
+0.35(+2.38%)
Aug 27, 2014
14.87
14.98
14.60
14.68
124,183
-0.12(-0.81%)
Aug 26, 2014
14.80
14.90
14.70
14.80
103,700
+0.04(+0.27%)
Aug 25, 2014
15.05
15.05
14.35
14.76
248,070
-0.24(-1.60%)
Aug 22, 2014
14.97
15.04
14.97
15.00
108,093
-0.02(-0.13%)
Aug 21, 2014
15.03
15.10
14.89
15.02
170,884
-0.01(-0.07%)
Aug 20, 2014
14.93
15.08
14.90
15.03
200,300
-0.03(-0.20%)
Aug 19, 2014
15.08
15.15
14.95
15.06
611,162
+0.02(+0.13%)
Aug 18, 2014
14.99
15.11
14.83
15.04
86,181
+0.19(+1.28%)
Aug 15, 2014
15.00
15.26
14.61
14.85
161,440
+0.02(+0.13%)
Aug 14, 2014
14.67
14.91
14.67
14.83
142,171
+0.26(+1.78%)
Aug 13, 2014
14.51
14.69
14.46
14.57
113,556
+0.16(+1.11%)
Aug 12, 2014
14.54
14.64
14.29
14.41
81,668
-0.23(-1.57%)
Aug 11, 2014
14.46
14.66
14.33
14.64
192,850
+0.17(+1.17%)
Aug 08, 2014
14.58
14.67
14.50
14.47
163,887
-0.10(-0.69%)
Aug 07, 2014
14.96
15.04
14.51
14.57
123,331
-0.34(-2.28%)
Aug 06, 2014
14.91
15.09
14.85
14.91
161,987
-0.14(-0.93%)
Aug 05, 2014
14.87
15.07
14.77
15.05
176,374
+0.03(+0.20%)
Aug 04, 2014
15.19
15.26
14.70
15.02
262,357
-0.05(-0.33%)
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
.