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 (%)
Nov 30, 2011
10.19
10.87
10.19
10.79
241,454
+1.07(+11.01%)
Nov 29, 2011
9.670
9.940
9.620
9.720
101,120
+0.04(+0.41%)
Nov 28, 2011
9.370
9.930
9.370
9.680
360,690
+0.70(+7.80%)
Nov 25, 2011
9.110
9.250
8.948
8.980
69,925
-0.21(-2.29%)
Nov 23, 2011
9.930
9.930
9.080
9.190
252,519
-0.79(-7.92%)
Nov 22, 2011
10.25
10.29
9.960
9.980
108,908
-0.27(-2.63%)
Nov 21, 2011
10.48
10.58
10.05
10.25
161,062
-0.46(-4.30%)
Nov 18, 2011
10.93
11.11
10.65
10.71
226,306
-0.20(-1.83%)
Nov 17, 2011
11.68
11.68
10.80
10.91
234,936
-0.82(-6.99%)
Nov 16, 2011
11.61
12.21
11.57
11.73
273,950
-0.01(-0.09%)
Nov 15, 2011
11.25
11.84
11.05
11.74
169,428
+0.44(+3.89%)
Nov 14, 2011
11.30
11.42
10.96
11.30
143,374
-0.06(-0.53%)
Nov 11, 2011
10.93
11.50
10.89
11.36
178,103
+0.55(+5.09%)
Nov 10, 2011
11.17
11.17
10.75
10.81
115,095
-0.09(-0.83%)
Nov 09, 2011
11.24
11.33
10.85
10.90
187,030
-0.63(-5.46%)
Nov 08, 2011
11.81
11.81
11.10
11.53
198,224
-0.16(-1.37%)
Nov 07, 2011
11.90
11.98
11.34
11.69
203,574
-0.26(-2.18%)
Nov 04, 2011
11.49
12.06
11.15
11.95
175,866
+0.32(+2.75%)
Nov 03, 2011
11.07
11.70
10.80
11.63
208,797
+0.71(+6.50%)
Nov 02, 2011
11.36
11.57
10.86
10.92
223,842
-0.28(-2.50%)
Nov 01, 2011
10.44
11.31
10.22
11.20
402,599
+0.16(+1.45%)
Oct 31, 2011
11.67
11.67
11.03
11.04
265,480
-0.86(-7.23%)
Oct 28, 2011
11.62
12.25
11.62
11.90
330,213
-0.23(-1.90%)
Oct 27, 2011
10.16
12.39
10.16
12.13
1,025,044
+1.59(+15.09%)
Oct 26, 2011
10.40
10.82
9.850
10.54
563,756
+0.46(+4.56%)
Oct 25, 2011
9.950
10.30
9.710
10.08
268,400
+0.04(+0.40%)
Oct 24, 2011
9.640
10.30
9.640
10.04
362,371
+0.43(+4.47%)
Oct 21, 2011
9.860
9.900
9.360
9.610
197,177
-0.03(-0.31%)
Oct 20, 2011
10.39
10.39
9.390
9.640
525,854
-0.75(-7.22%)
Oct 19, 2011
10.12
10.95
10.03
10.39
691,398
+0.27(+2.67%)
Oct 18, 2011
9.820
10.20
9.570
10.12
252,978
+0.42(+4.33%)
Oct 17, 2011
9.730
10.11
9.570
9.700
327,425
-0.39(-3.87%)
Oct 14, 2011
10.28
10.40
9.960
10.09
253,279
+0.01(+0.10%)
Oct 13, 2011
10.19
10.38
10.03
10.08
419,825
-0.21(-2.04%)
Oct 12, 2011
9.910
10.62
9.720
10.29
697,049
+0.47(+4.79%)
Oct 11, 2011
8.760
9.980
8.710
9.820
578,509
+1.01(+11.46%)
Oct 10, 2011
8.590
8.980
8.590
8.810
428,128
+0.42(+5.01%)
Oct 07, 2011
8.660
8.830
8.320
8.390
185,118
-0.23(-2.67%)
Oct 06, 2011
8.660
8.820
8.500
8.620
556,267
+0.12(+1.41%)
Oct 05, 2011
8.540
8.760
8.323
8.500
241,879
+0.15(+1.80%)
Oct 04, 2011
7.860
8.390
7.710
8.350
490,686
+0.34(+4.24%)
Oct 03, 2011
8.620
8.770
7.930
8.010
668,513
-0.76(-8.67%)
Sep 30, 2011
8.640
8.980
8.560
8.770
372,571
-0.06(-0.68%)
Sep 29, 2011
8.820
9.060
8.440
8.830
298,172
+0.21(+2.44%)
Sep 28, 2011
9.340
9.410
8.610
8.620
258,187
-0.72(-7.71%)
Sep 27, 2011
9.250
9.690
9.160
9.340
582,087
+0.35(+3.89%)
Sep 26, 2011
8.790
8.990
8.470
8.990
178,380
+0.26(+2.98%)
Sep 23, 2011
8.520
8.990
8.440
8.730
202,981
+0.22(+2.59%)
Sep 22, 2011
8.230
8.740
8.050
8.510
608,819
-0.02(-0.23%)
Sep 21, 2011
9.060
9.120
8.500
8.530
380,687
-0.57(-6.26%)
Sep 20, 2011
9.370
9.480
9.030
9.100
332,629
-0.11(-1.19%)
Sep 19, 2011
8.970
9.590
8.820
9.210
600,477
+0.03(+0.33%)
Sep 16, 2011
9.410
9.490
8.980
9.180
778,514
-0.12(-1.29%)
Sep 15, 2011
9.730
9.850
9.070
9.300
851,372
-0.39(-4.02%)
Sep 14, 2011
9.630
9.960
9.500
9.690
575,382
+0.24(+2.54%)
Sep 13, 2011
8.710
9.520
8.710
9.450
529,761
+0.76(+8.75%)
Sep 12, 2011
8.210
8.770
8.210
8.690
534,139
+0.79(+10.00%)
Sep 09, 2011
7.820
8.180
7.658
7.900
409,173
-0.07(-0.88%)
Sep 08, 2011
8.140
8.530
7.880
7.970
363,718
-0.37(-4.44%)
Sep 07, 2011
8.070
8.440
7.970
8.340
223,134
+0.47(+5.97%)
Sep 06, 2011
7.700
8.080
7.650
7.870
310,804
-0.24(-2.96%)
Sep 02, 2011
7.600
8.140
7.600
8.110
388,172
+0.21(+2.66%)
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
.