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, 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%)
Sep 01, 2011
8.140
8.210
7.790
7.900
559,212
-0.14(-1.74%)
Aug 31, 2011
8.460
8.620
8.040
8.040
650,896
-0.30(-3.60%)
Aug 30, 2011
8.280
8.620
7.980
8.340
408,773
+0.01(+0.12%)
Aug 29, 2011
8.180
8.590
7.920
8.330
1,081,071
+0.34(+4.26%)
Aug 26, 2011
7.540
8.090
7.460
7.990
642,074
+0.38(+4.99%)
Aug 25, 2011
7.150
8.080
7.150
7.610
1,034,544
+0.41(+5.69%)
Aug 24, 2011
8.060
8.060
7.125
7.200
3,446,316
-3.30(-31.43%)
Aug 23, 2011
9.390
11.10
9.250
10.50
509,900
+1.23(+13.27%)
Aug 22, 2011
9.390
9.510
9.130
9.270
440,548
+0.15(+1.64%)
Aug 19, 2011
9.350
9.740
9.050
9.120
371,995
-0.42(-4.40%)
Aug 18, 2011
9.800
9.940
9.260
9.540
409,171
-0.63(-6.19%)
Aug 17, 2011
9.970
10.59
9.970
10.17
467,530
+0.26(+2.62%)
Aug 16, 2011
10.14
10.20
9.630
9.910
268,611
-0.37(-3.60%)
Aug 15, 2011
10.19
10.50
10.17
10.28
415,812
+0.32(+3.21%)
Aug 12, 2011
10.32
10.53
9.841
9.960
385,660
+0.25(+2.57%)
Aug 11, 2011
8.520
10.13
8.440
9.710
407,028
+1.31(+15.60%)
Aug 10, 2011
9.240
9.320
8.370
8.400
860,214
-1.12(-11.76%)
Aug 09, 2011
10.00
9.870
8.600
9.520
631,081
+0.82(+9.43%)
Aug 08, 2011
10.00
10.09
8.370
8.700
1,082,786
-1.62(-15.70%)
Aug 05, 2011
11.00
11.00
9.980
10.32
716,623
-0.86(-7.69%)
Aug 04, 2011
11.80
12.38
11.16
11.18
496,173
-0.85(-7.07%)
Aug 03, 2011
11.90
12.08
11.45
12.03
359,958
+0.04(+0.33%)
Aug 02, 2011
11.92
12.53
11.92
11.99
684,753
-0.07(-0.58%)
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
.