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 29, 2013
12.51
12.60
12.44
12.50
33,845
+0.09(+0.73%)
Nov 27, 2013
12.27
12.48
12.16
12.41
103,290
+0.14(+1.14%)
Nov 26, 2013
12.45
12.56
12.24
12.27
104,758
-0.22(-1.76%)
Nov 25, 2013
12.43
12.49
12.17
12.49
69,883
+0.06(+0.48%)
Nov 22, 2013
12.40
12.50
12.31
12.43
54,784
+0.00(+0.00%)
Nov 21, 2013
12.14
12.46
12.10
12.43
84,776
+0.32(+2.64%)
Nov 20, 2013
12.56
12.56
12.03
12.11
98,195
-0.42(-3.35%)
Nov 19, 2013
12.77
12.84
12.45
12.53
48,817
-0.27(-2.11%)
Nov 18, 2013
12.96
13.12
12.74
12.80
110,263
-0.13(-1.01%)
Nov 15, 2013
13.10
13.10
12.80
12.93
552,129
-0.18(-1.37%)
Nov 14, 2013
13.57
13.57
13.00
13.11
117,057
-0.64(-4.65%)
Nov 12, 2013
13.41
13.86
13.38
13.75
110,197
+0.30(+2.23%)
Nov 11, 2013
13.68
13.68
13.31
13.45
62,867
-0.26(-1.90%)
Nov 08, 2013
13.37
13.75
13.23
13.71
69,492
+0.38(+2.85%)
Nov 07, 2013
14.20
14.20
13.32
13.33
102,058
-0.80(-5.66%)
Nov 06, 2013
14.29
14.30
14.00
14.13
50,683
-0.09(-0.63%)
Nov 05, 2013
14.00
14.38
14.00
14.22
88,368
+0.05(+0.35%)
Nov 04, 2013
14.31
14.36
14.03
14.17
168,622
-0.13(-0.91%)
Nov 01, 2013
14.61
14.82
14.07
14.30
188,669
-0.44(-2.99%)
Oct 31, 2013
13.97
14.88
13.92
14.74
289,735
+0.84(+6.04%)
Oct 30, 2013
13.59
14.68
13.59
13.90
645,620
+0.49(+3.65%)
Oct 29, 2013
13.03
13.53
12.89
13.41
200,645
+0.40(+3.07%)
Oct 28, 2013
13.00
13.05
12.88
13.01
84,110
+0.04(+0.31%)
Oct 25, 2013
12.97
13.24
12.87
12.97
132,528
+0.00(+0.00%)
Oct 24, 2013
12.97
13.10
12.78
12.97
145,454
+0.02(+0.15%)
Oct 23, 2013
13.26
13.26
12.78
12.95
159,028
-0.44(-3.29%)
Oct 22, 2013
13.47
13.55
13.32
13.39
66,202
-0.01(-0.07%)
Oct 21, 2013
13.52
13.58
13.37
13.40
83,367
-0.12(-0.89%)
Oct 18, 2013
13.54
13.61
13.45
13.52
181,857
+0.12(+0.90%)
Oct 17, 2013
13.34
13.55
13.23
13.40
140,120
-0.05(-0.37%)
Oct 16, 2013
13.15
13.60
13.15
13.45
127,524
+0.41(+3.14%)
Oct 15, 2013
13.20
13.39
12.93
13.04
99,527
-0.23(-1.73%)
Oct 14, 2013
13.29
13.44
13.19
13.27
78,244
-0.13(-0.97%)
Oct 11, 2013
13.04
13.45
13.04
13.40
68,666
+0.27(+2.06%)
Oct 10, 2013
12.96
13.17
12.87
13.13
113,357
+0.36(+2.82%)
Oct 09, 2013
12.80
12.85
12.57
12.77
94,321
+0.01(+0.08%)
Oct 08, 2013
13.17
13.17
12.74
12.76
163,048
-0.37(-2.82%)
Oct 07, 2013
13.08
13.37
13.02
13.13
88,353
-0.08(-0.61%)
Oct 04, 2013
13.19
13.49
13.15
13.21
140,326
-0.01(-0.08%)
Oct 03, 2013
13.62
13.75
13.17
13.22
96,291
-0.45(-3.29%)
Oct 02, 2013
13.44
13.75
13.36
13.67
167,318
+0.21(+1.56%)
Oct 01, 2013
13.42
13.75
13.42
13.46
142,321
+0.10(+0.75%)
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%)
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
.