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 (%)
May 31, 2019
43.33
45.04
43.33
43.88
739,300
-0.51(-1.15%)
May 30, 2019
43.55
44.55
43.48
44.39
667,847
+1.18(+2.73%)
May 29, 2019
42.02
43.50
41.68
43.21
936,785
+0.68(+1.60%)
May 28, 2019
43.68
44.20
42.30
42.53
724,065
-1.00(-2.30%)
May 24, 2019
43.34
44.50
43.25
43.53
851,800
+0.49(+1.14%)
May 23, 2019
42.14
43.15
41.24
43.04
1,133,855
-0.14(-0.32%)
May 22, 2019
40.50
43.77
40.50
43.18
1,936,190
+2.18(+5.32%)
May 21, 2019
42.59
43.45
40.91
41.00
1,215,648
-0.15(-0.36%)
May 20, 2019
39.55
41.23
39.34
41.15
1,946,459
-0.37(-0.89%)
May 17, 2019
43.64
43.83
41.16
41.52
2,943,400
-3.16(-7.07%)
May 16, 2019
47.74
48.42
43.07
44.68
4,374,430
-6.79(-13.19%)
May 15, 2019
49.52
51.83
49.52
51.47
727,739
+1.35(+2.69%)
May 14, 2019
48.94
50.23
48.23
50.12
901,692
+2.12(+4.42%)
May 13, 2019
49.32
49.52
47.62
48.00
971,854
-2.74(-5.40%)
May 10, 2019
50.70
51.33
49.35
50.74
812,300
-0.38(-0.74%)
May 09, 2019
49.72
51.25
49.27
51.12
737,186
+0.40(+0.79%)
May 08, 2019
50.33
51.67
49.06
50.72
788,834
+0.52(+1.04%)
May 07, 2019
49.43
50.67
49.42
50.20
943,205
+0.34(+0.68%)
May 06, 2019
49.95
50.23
48.89
49.86
892,708
-1.27(-2.48%)
May 03, 2019
50.11
51.31
49.50
51.13
921,800
+1.21(+2.42%)
May 02, 2019
47.95
50.34
47.90
49.92
1,421,393
+2.11(+4.41%)
May 01, 2019
48.25
50.42
47.42
47.81
2,768,906
+2.15(+4.71%)
Apr 30, 2019
44.47
45.95
44.10
45.66
1,585,819
+1.19(+2.68%)
Apr 29, 2019
45.20
45.46
44.28
44.47
1,492,027
-0.67(-1.48%)
Apr 26, 2019
44.98
45.42
44.46
45.14
815,700
-0.61(-1.33%)
Apr 25, 2019
47.29
47.43
45.43
45.75
760,613
-1.77(-3.72%)
Apr 24, 2019
46.16
47.75
46.16
47.52
420,963
+0.52(+1.11%)
Apr 23, 2019
46.61
47.80
46.38
47.00
508,712
+0.51(+1.10%)
Apr 22, 2019
46.95
46.95
46.15
46.49
348,047
-0.21(-0.45%)
Apr 18, 2019
46.71
47.36
46.18
46.70
405,000
-0.22(-0.47%)
Apr 17, 2019
47.90
48.07
46.60
46.92
459,878
-0.64(-1.35%)
Apr 16, 2019
47.59
48.21
47.44
47.56
734,304
+0.32(+0.68%)
Apr 15, 2019
47.00
47.86
46.85
47.24
702,167
+0.38(+0.81%)
Apr 12, 2019
46.54
47.09
45.70
46.86
897,900
+1.07(+2.34%)
Apr 11, 2019
46.00
46.15
45.34
45.79
475,304
-0.20(-0.43%)
Apr 10, 2019
45.12
46.16
45.03
45.99
277,902
+0.84(+1.86%)
Apr 09, 2019
45.43
45.70
45.05
45.15
213,757
-0.33(-0.73%)
Apr 08, 2019
45.46
45.48
44.65
45.48
281,381
-0.16(-0.35%)
Apr 05, 2019
45.68
46.05
45.40
45.64
367,300
+0.26(+0.57%)
Apr 04, 2019
45.56
46.20
45.06
45.38
531,780
-0.09(-0.20%)
Apr 03, 2019
45.46
46.24
45.22
45.47
780,690
+0.67(+1.50%)
Apr 02, 2019
45.07
45.29
44.37
44.80
446,539
-0.14(-0.31%)
Apr 01, 2019
44.00
45.26
43.81
44.94
616,553
+1.20(+2.74%)
Mar 29, 2019
44.02
44.24
43.45
43.74
580,200
-0.17(-0.39%)
Mar 28, 2019
43.66
44.58
43.46
43.91
293,032
+0.55(+1.27%)
Mar 27, 2019
43.76
44.03
42.61
43.36
459,067
-0.71(-1.61%)
Mar 26, 2019
43.38
44.09
43.34
44.07
672,008
+1.03(+2.39%)
Mar 25, 2019
42.71
43.45
42.44
43.04
273,319
+0.04(+0.09%)
Mar 22, 2019
43.87
44.23
42.60
43.00
559,300
-1.28(-2.89%)
Mar 21, 2019
43.63
44.55
43.62
44.28
389,192
+0.63(+1.44%)
Mar 20, 2019
43.88
44.41
42.99
43.65
424,827
-0.23(-0.52%)
Mar 19, 2019
44.15
44.17
43.47
43.88
313,017
+0.04(+0.09%)
Mar 18, 2019
44.45
44.61
43.31
43.84
388,392
-0.44(-0.99%)
Mar 15, 2019
44.02
45.08
43.68
44.28
672,800
+0.60(+1.37%)
Mar 14, 2019
43.74
44.21
43.53
43.68
252,145
-0.20(-0.46%)
Mar 13, 2019
43.80
44.18
43.50
43.88
338,592
+0.28(+0.64%)
Mar 12, 2019
44.00
44.08
43.30
43.60
248,315
-0.33(-0.75%)
Mar 11, 2019
42.52
44.20
42.52
43.93
1,145,121
+1.69(+4.00%)
Mar 08, 2019
42.05
42.92
41.75
42.24
462,100
-0.35(-0.82%)
Mar 07, 2019
42.04
42.68
41.55
42.59
647,713
+0.42(+1.00%)
Mar 06, 2019
43.12
43.35
42.16
42.17
1,034,697
-0.76(-1.77%)
Mar 05, 2019
43.72
43.76
42.89
42.93
598,113
-0.79(-1.81%)
Mar 04, 2019
44.81
44.95
43.21
43.72
595,070
-0.79(-1.77%)
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
.