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 (%)
Dec 31, 2015
27.34
27.02
27.02
27.02
350,500
-0.36(-1.31%)
Dec 30, 2015
28.29
28.40
27.31
27.38
252,911
-0.77(-2.74%)
Dec 29, 2015
27.22
28.40
27.10
28.15
435,817
+1.08(+3.99%)
Dec 28, 2015
27.72
27.89
26.80
27.07
338,697
-0.81(-2.91%)
Dec 24, 2015
27.59
27.88
27.88
27.88
136,500
+0.26(+0.94%)
Dec 23, 2015
27.52
27.70
27.31
27.62
262,602
+0.27(+0.99%)
Dec 22, 2015
27.52
27.55
26.97
27.35
206,858
-0.10(-0.36%)
Dec 21, 2015
27.27
27.59
26.92
27.45
311,408
+0.44(+1.63%)
Dec 18, 2015
27.60
27.75
26.98
27.01
738,255
-0.76(-2.74%)
Dec 17, 2015
28.69
28.88
27.77
27.77
541,783
-0.68(-2.39%)
Dec 16, 2015
28.54
28.78
27.72
28.45
550,643
+0.09(+0.32%)
Dec 15, 2015
28.54
28.94
28.25
28.36
317,838
-0.05(-0.18%)
Dec 14, 2015
28.40
28.56
27.97
28.41
358,937
-0.03(-0.11%)
Dec 11, 2015
28.40
29.11
28.02
28.44
695,840
-0.73(-2.50%)
Dec 10, 2015
29.34
29.74
29.13
29.17
422,104
-0.05(-0.17%)
Dec 09, 2015
29.33
29.60
28.93
29.22
856,162
+0.10(+0.34%)
Dec 08, 2015
28.01
29.35
27.51
29.12
893,279
+0.62(+2.18%)
Dec 07, 2015
29.37
29.54
28.46
28.50
1,246,374
-0.70(-2.40%)
Dec 04, 2015
29.05
29.75
29.01
29.20
1,056,769
+0.15(+0.52%)
Dec 03, 2015
29.70
29.70
27.81
29.05
2,840,707
-0.70(-2.35%)
Dec 02, 2015
30.94
31.55
29.14
29.75
1,392,877
-2.57(-7.95%)
Dec 01, 2015
32.15
32.32
31.53
32.32
558,083
+0.17(+0.53%)
Nov 30, 2015
31.07
32.23
31.02
32.15
634,829
+1.21(+3.91%)
Nov 27, 2015
31.01
31.40
30.74
30.94
208,680
-0.28(-0.90%)
Nov 25, 2015
30.72
31.22
31.22
31.22
315,700
+0.58(+1.89%)
Nov 24, 2015
30.93
31.14
30.38
30.64
390,528
-0.30(-0.97%)
Nov 23, 2015
31.72
32.04
30.81
30.94
500,288
-0.89(-2.80%)
Nov 20, 2015
31.00
31.92
30.99
31.83
767,044
+1.04(+3.38%)
Nov 19, 2015
30.50
30.92
30.13
30.79
384,558
+0.29(+0.95%)
Nov 18, 2015
30.39
30.62
29.82
30.50
382,690
+0.27(+0.89%)
Nov 17, 2015
29.36
30.86
29.35
30.23
617,231
+1.04(+3.56%)
Nov 16, 2015
29.20
29.28
28.57
29.19
404,438
-0.09(-0.31%)
Nov 13, 2015
29.11
29.56
28.69
29.28
275,759
+0.02(+0.07%)
Nov 12, 2015
29.50
30.00
29.23
29.26
286,618
-0.56(-1.88%)
Nov 11, 2015
29.71
30.70
29.50
29.82
494,182
+0.25(+0.85%)
Nov 10, 2015
29.27
29.76
29.21
29.57
301,549
+0.05(+0.17%)
Nov 09, 2015
30.16
30.35
28.65
29.52
913,499
-1.71(-5.48%)
Nov 06, 2015
29.25
31.27
28.79
31.23
1,108,928
+1.95(+6.66%)
Nov 05, 2015
29.82
29.82
29.14
29.28
471,255
-0.53(-1.78%)
Nov 04, 2015
29.35
29.81
29.13
29.81
654,204
+0.58(+1.98%)
Nov 03, 2015
29.53
29.53
28.67
29.23
532,467
-0.35(-1.18%)
Nov 02, 2015
29.63
29.77
29.22
29.58
527,039
-0.19(-0.64%)
Oct 30, 2015
29.74
30.40
29.59
29.77
427,016
+0.13(+0.44%)
Oct 29, 2015
30.68
31.43
29.57
29.64
1,004,654
-1.33(-4.29%)
Oct 28, 2015
30.00
31.16
28.93
30.97
1,981,345
+2.98(+10.65%)
Oct 27, 2015
27.47
28.75
27.39
27.99
1,008,334
+0.53(+1.93%)
Oct 26, 2015
28.28
28.28
27.10
27.46
851,067
-0.86(-3.04%)
Oct 23, 2015
30.20
30.33
28.13
28.32
1,292,717
-1.62(-5.41%)
Oct 22, 2015
29.03
29.96
28.83
29.94
661,269
+1.24(+4.32%)
Oct 21, 2015
30.03
30.03
28.50
28.70
568,312
+0.03(+0.10%)
Oct 20, 2015
28.45
28.90
28.21
28.67
552,321
+0.18(+0.63%)
Oct 19, 2015
28.73
29.18
27.75
28.49
1,052,137
-0.26(-0.90%)
Oct 16, 2015
28.13
29.07
27.50
28.75
936,733
+0.87(+3.12%)
Oct 15, 2015
26.00
28.11
25.97
27.88
1,763,587
+1.98(+7.64%)
Oct 14, 2015
25.52
26.07
25.36
25.90
431,584
+0.10(+0.39%)
Oct 13, 2015
26.01
26.31
25.75
25.80
358,098
-0.36(-1.38%)
Oct 12, 2015
26.28
26.46
25.98
26.16
374,280
+0.27(+1.04%)
Oct 09, 2015
25.83
26.43
25.73
25.89
247,586
-0.02(-0.08%)
Oct 08, 2015
25.98
26.09
25.42
25.91
378,259
-0.09(-0.35%)
Oct 07, 2015
25.75
26.16
25.47
26.00
729,023
+0.46(+1.80%)
Oct 06, 2015
25.21
25.74
24.39
25.54
728,246
+0.55(+2.20%)
Oct 05, 2015
24.69
25.42
24.69
24.99
315,399
+0.45(+1.83%)
Oct 02, 2015
23.14
24.81
23.14
24.54
438,471
+1.23(+5.28%)
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
.