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 (%)
Feb 27, 2015
18.66
18.93
18.57
18.64
394,958
+0.02(+0.11%)
Feb 26, 2015
18.75
18.95
18.56
18.62
510,643
+0.02(+0.11%)
Feb 25, 2015
18.21
18.78
18.07
18.60
733,419
+0.15(+0.81%)
Feb 24, 2015
18.31
18.61
18.13
18.45
436,916
+0.10(+0.54%)
Feb 23, 2015
18.49
18.54
18.13
18.35
351,014
-0.20(-1.08%)
Feb 20, 2015
18.61
18.61
18.21
18.55
450,624
-0.06(-0.32%)
Feb 19, 2015
18.75
18.98
18.46
18.61
319,311
-0.04(-0.21%)
Feb 18, 2015
18.86
18.90
18.37
18.65
388,423
-0.35(-1.84%)
Feb 17, 2015
19.13
19.34
18.32
19.00
741,388
-0.17(-0.89%)
Feb 13, 2015
20.50
19.17
19.17
19.17
1,149,200
-1.48(-7.17%)
Feb 12, 2015
20.52
20.83
19.92
20.65
565,029
+0.25(+1.23%)
Feb 11, 2015
20.21
20.79
19.92
20.40
911,661
+0.29(+1.44%)
Feb 10, 2015
18.00
20.73
17.25
20.11
1,993,840
+1.64(+8.88%)
Feb 09, 2015
18.34
18.77
18.06
18.47
387,750
-0.03(-0.16%)
Feb 06, 2015
19.09
19.10
18.41
18.50
338,644
-0.30(-1.60%)
Feb 05, 2015
18.86
19.00
18.37
18.80
339,430
+0.00(+0.00%)
Feb 04, 2015
18.64
18.93
18.56
18.80
361,866
+0.07(+0.37%)
Feb 03, 2015
19.50
19.98
18.13
18.73
735,294
-0.74(-3.80%)
Feb 02, 2015
19.63
19.66
18.75
19.47
339,310
-0.13(-0.66%)
Jan 30, 2015
19.96
20.11
19.54
19.60
245,615
-0.56(-2.78%)
Jan 29, 2015
20.25
20.39
19.40
20.16
267,706
+0.03(+0.15%)
Jan 28, 2015
20.90
21.00
20.05
20.13
274,781
-0.63(-3.03%)
Jan 27, 2015
20.63
20.87
20.37
20.76
310,732
-0.11(-0.53%)
Jan 26, 2015
20.52
21.33
20.18
20.87
822,349
+0.37(+1.80%)
Jan 23, 2015
18.95
20.65
18.68
20.50
1,094,378
+1.56(+8.24%)
Jan 22, 2015
19.04
19.17
18.37
18.94
672,572
-0.06(-0.32%)
Jan 21, 2015
18.49
19.21
18.38
19.00
766,220
+0.55(+2.98%)
Jan 20, 2015
18.43
18.73
18.25
18.45
269,230
+0.04(+0.22%)
Jan 16, 2015
18.11
18.58
18.11
18.41
279,655
+0.31(+1.71%)
Jan 15, 2015
18.59
18.65
18.05
18.10
284,080
-0.38(-2.06%)
Jan 14, 2015
18.76
19.00
18.34
18.48
289,586
-0.33(-1.75%)
Jan 13, 2015
19.08
19.45
18.56
18.81
795,204
+0.04(+0.21%)
Jan 12, 2015
18.56
19.14
18.55
18.77
483,604
+0.20(+1.08%)
Jan 09, 2015
18.25
18.98
18.18
18.57
439,770
+0.35(+1.92%)
Jan 08, 2015
18.16
18.63
18.06
18.22
374,798
+0.22(+1.22%)
Jan 07, 2015
18.05
18.50
17.81
18.00
378,223
+0.09(+0.50%)
Jan 06, 2015
19.35
19.35
17.37
17.91
818,746
-1.43(-7.39%)
Jan 05, 2015
17.72
19.70
17.66
19.34
1,228,523
+1.60(+9.02%)
Jan 02, 2015
18.48
18.49
17.21
17.74
657,748
-0.74(-4.00%)
Dec 31, 2014
18.10
18.48
18.48
18.48
976,200
+0.43(+2.38%)
Dec 30, 2014
16.09
18.11
16.08
18.05
1,502,365
+1.96(+12.18%)
Dec 29, 2014
16.00
16.85
16.00
16.09
1,858,068
+0.57(+3.67%)
Dec 26, 2014
15.53
15.64
15.46
15.52
122,933
+0.01(+0.06%)
Dec 24, 2014
15.59
15.51
15.51
15.51
110,400
-0.01(-0.06%)
Dec 23, 2014
15.72
15.82
15.49
15.52
166,295
-0.20(-1.27%)
Dec 22, 2014
15.17
15.93
15.17
15.72
331,545
+0.60(+3.97%)
Dec 19, 2014
15.06
15.28
14.85
15.12
528,033
+0.06(+0.40%)
Dec 18, 2014
15.06
15.10
14.85
15.06
227,569
+0.18(+1.21%)
Dec 17, 2014
14.69
14.90
14.48
14.88
272,732
+0.28(+1.92%)
Dec 16, 2014
14.47
14.95
14.28
14.60
300,089
+0.10(+0.69%)
Dec 15, 2014
14.60
14.96
14.29
14.50
261,925
-0.03(-0.21%)
Dec 12, 2014
14.36
14.63
14.27
14.53
232,333
-0.07(-0.48%)
Dec 11, 2014
14.44
14.90
14.44
14.60
308,799
+0.23(+1.60%)
Dec 10, 2014
14.62
14.75
14.27
14.37
217,935
-0.25(-1.71%)
Dec 09, 2014
14.12
14.66
14.01
14.62
194,723
+0.26(+1.81%)
Dec 08, 2014
14.52
14.75
14.34
14.36
228,959
-0.25(-1.71%)
Dec 05, 2014
14.39
14.61
14.31
14.61
312,889
+0.22(+1.53%)
Dec 04, 2014
14.50
14.59
14.29
14.39
276,418
-0.19(-1.30%)
Dec 03, 2014
14.54
14.79
14.53
14.58
247,211
-0.06(-0.41%)
Dec 02, 2014
14.49
14.75
14.47
14.64
305,936
+0.16(+1.10%)
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
.