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 (%)
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%)
Jul 01, 2013
11.05
11.28
10.84
11.07
98,527
+0.07(+0.64%)
Jun 28, 2013
10.80
11.09
10.65
11.00
355,762
+0.30(+2.80%)
Jun 26, 2013
10.85
10.94
10.57
10.70
120,089
+0.01(+0.09%)
Jun 25, 2013
10.63
10.74
10.57
10.69
109,725
+0.15(+1.42%)
Jun 24, 2013
10.68
10.82
10.50
10.54
178,638
-0.28(-2.59%)
Jun 21, 2013
10.57
10.86
10.25
10.82
205,796
+0.24(+2.27%)
Jun 20, 2013
11.02
11.14
10.47
10.58
247,509
-0.66(-5.87%)
Jun 19, 2013
11.42
11.53
11.22
11.24
91,613
-0.17(-1.49%)
Jun 18, 2013
11.11
11.49
11.10
11.41
116,322
+0.36(+3.26%)
Jun 17, 2013
11.01
11.19
10.91
11.05
361,494
+0.21(+1.94%)
Jun 14, 2013
10.87
10.98
10.65
10.84
246,208
-0.03(-0.28%)
Jun 13, 2013
10.66
10.90
10.43
10.87
114,187
+0.24(+2.26%)
Jun 12, 2013
10.72
10.91
10.47
10.63
175,224
+0.00(+0.00%)
Jun 11, 2013
10.59
10.83
10.49
10.63
213,918
-0.29(-2.66%)
Jun 10, 2013
10.78
11.03
10.69
10.92
154,433
+0.20(+1.87%)
Jun 07, 2013
10.71
10.80
10.49
10.72
170,923
+0.11(+1.04%)
Jun 06, 2013
10.53
11.00
10.53
10.61
202,071
+0.04(+0.38%)
Jun 05, 2013
10.55
10.78
10.08
10.57
125,608
-0.03(-0.28%)
Jun 04, 2013
10.59
11.05
10.40
10.60
113,392
+0.00(+0.00%)
Jun 03, 2013
10.28
10.68
10.17
10.60
155,847
+0.39(+3.82%)
May 31, 2013
10.40
10.40
10.21
10.21
82,320
-0.29(-2.76%)
May 30, 2013
10.31
10.65
10.19
10.50
52,707
+0.20(+1.94%)
May 29, 2013
10.50
10.61
10.24
10.30
68,706
-0.26(-2.46%)
May 28, 2013
10.38
10.65
10.30
10.56
74,365
+0.36(+3.53%)
May 24, 2013
10.21
10.38
10.06
10.20
110,128
-0.08(-0.78%)
May 23, 2013
10.15
10.33
10.11
10.28
33,802
-0.04(-0.39%)
May 22, 2013
10.40
10.89
10.26
10.32
130,740
-0.10(-0.96%)
May 21, 2013
10.65
10.65
10.38
10.42
47,980
-0.21(-1.98%)
May 20, 2013
10.72
10.78
10.55
10.63
66,673
-0.14(-1.30%)
May 17, 2013
10.80
10.84
10.70
10.77
87,601
+0.02(+0.19%)
May 16, 2013
10.71
10.80
10.57
10.75
74,983
+0.04(+0.37%)
May 15, 2013
10.43
10.76
10.41
10.71
86,566
+0.44(+4.28%)
May 13, 2013
10.27
10.41
10.16
10.27
45,780
-0.11(-1.06%)
May 10, 2013
10.42
10.43
10.22
10.38
79,523
+0.01(+0.10%)
May 09, 2013
10.55
10.55
10.27
10.37
71,141
-0.26(-2.45%)
May 08, 2013
10.71
10.81
10.52
10.63
71,041
-0.15(-1.39%)
May 07, 2013
10.86
10.86
10.53
10.78
127,060
-0.09(-0.83%)
May 06, 2013
10.85
11.02
10.75
10.87
171,733
+0.13(+1.21%)
May 03, 2013
10.73
10.93
10.44
10.74
258,147
+0.30(+2.87%)
May 02, 2013
10.01
10.87
9.600
10.44
616,883
+1.24(+13.48%)
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
.