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 (%)
Mar 31, 2016
34.18
34.32
33.05
33.34
1,062,411
-0.86(-2.51%)
Mar 30, 2016
33.70
34.61
32.87
34.20
1,424,046
+0.39(+1.15%)
Mar 29, 2016
32.76
33.90
32.40
33.81
1,276,617
+0.83(+2.52%)
Mar 28, 2016
33.71
33.82
32.31
32.98
986,501
-0.53(-1.58%)
Mar 24, 2016
32.86
33.51
33.51
33.51
1,238,900
+0.57(+1.73%)
Mar 23, 2016
32.40
33.02
31.44
32.94
3,492,227
+2.33(+7.61%)
Mar 22, 2016
29.52
30.70
29.40
30.61
1,685,296
+1.44(+4.94%)
Mar 21, 2016
29.10
29.20
28.64
29.17
439,675
-0.03(-0.10%)
Mar 18, 2016
29.14
29.51
28.69
29.20
897,374
+0.35(+1.21%)
Mar 17, 2016
28.26
29.01
27.99
28.85
904,519
+0.95(+3.41%)
Mar 16, 2016
27.12
28.23
27.12
27.90
554,063
+0.40(+1.45%)
Mar 15, 2016
26.97
27.59
26.96
27.50
509,160
+0.15(+0.55%)
Mar 14, 2016
27.60
27.66
27.24
27.35
237,368
-0.31(-1.12%)
Mar 11, 2016
26.86
27.73
26.67
27.66
392,465
+1.08(+4.06%)
Mar 10, 2016
26.77
26.93
26.10
26.58
341,482
-0.10(-0.37%)
Mar 09, 2016
26.16
27.01
26.16
26.68
388,730
+0.76(+2.93%)
Mar 08, 2016
27.70
27.70
25.70
25.92
1,236,303
-2.04(-7.30%)
Mar 07, 2016
27.75
27.98
27.55
27.96
574,490
+0.09(+0.32%)
Mar 04, 2016
27.69
28.33
27.04
27.87
721,841
+0.23(+0.83%)
Mar 03, 2016
27.06
27.70
26.80
27.64
762,981
+0.61(+2.26%)
Mar 02, 2016
26.21
27.05
26.14
27.03
579,570
+0.72(+2.74%)
Mar 01, 2016
25.57
26.44
25.07
26.31
803,280
+1.01(+3.99%)
Feb 29, 2016
25.16
25.59
25.12
25.30
919,634
+0.11(+0.44%)
Feb 26, 2016
25.07
25.43
24.84
25.19
1,204,116
+0.31(+1.25%)
Feb 25, 2016
24.89
25.08
24.50
24.88
363,001
+0.08(+0.32%)
Feb 24, 2016
24.22
24.87
23.94
24.80
339,620
+0.26(+1.06%)
Feb 23, 2016
24.26
24.81
23.94
24.54
461,284
+0.06(+0.25%)
Feb 22, 2016
24.87
25.00
23.84
24.48
847,971
+0.39(+1.62%)
Feb 19, 2016
23.58
24.36
23.48
24.09
281,777
+0.47(+1.99%)
Feb 18, 2016
25.20
25.20
23.46
23.62
411,255
-0.87(-3.55%)
Feb 17, 2016
23.66
24.67
23.51
24.49
813,801
+1.09(+4.66%)
Feb 16, 2016
23.22
23.59
22.87
23.40
1,411,789
+0.43(+1.87%)
Feb 12, 2016
23.32
22.97
22.97
22.97
771,600
+0.05(+0.22%)
Feb 11, 2016
23.22
23.39
22.54
22.92
704,542
-0.81(-3.41%)
Feb 10, 2016
23.24
24.20
22.78
23.73
992,533
+0.59(+2.55%)
Feb 09, 2016
22.14
23.89
22.07
23.14
1,289,842
+0.66(+2.94%)
Feb 08, 2016
22.77
23.20
22.12
22.48
1,416,318
-0.74(-3.19%)
Feb 05, 2016
27.45
27.50
23.09
23.22
1,712,074
-3.96(-14.57%)
Feb 04, 2016
25.92
27.70
24.78
27.18
2,753,150
+1.37(+5.31%)
Feb 03, 2016
25.95
26.43
25.04
25.81
1,466,822
+0.32(+1.26%)
Feb 02, 2016
27.68
27.68
25.30
25.49
1,389,639
-2.62(-9.32%)
Feb 01, 2016
27.54
28.44
27.19
28.11
972,553
+0.36(+1.30%)
Jan 29, 2016
26.83
27.76
26.75
27.75
964,076
+1.10(+4.13%)
Jan 28, 2016
27.14
27.52
26.56
26.65
448,270
-0.12(-0.45%)
Jan 27, 2016
27.76
27.76
26.50
26.77
783,797
-0.92(-3.32%)
Jan 26, 2016
27.37
28.05
27.09
27.69
410,422
+0.41(+1.50%)
Jan 25, 2016
27.64
28.07
27.11
27.28
651,791
-0.46(-1.66%)
Jan 22, 2016
26.65
27.87
26.30
27.74
779,504
+1.64(+6.28%)
Jan 21, 2016
26.01
26.50
25.41
26.10
704,865
+0.35(+1.36%)
Jan 20, 2016
23.72
26.30
23.58
25.75
1,004,831
+1.62(+6.71%)
Jan 19, 2016
25.27
25.39
23.90
24.13
646,864
-0.71(-2.86%)
Jan 15, 2016
24.31
24.84
24.84
24.84
668,400
-0.56(-2.20%)
Jan 14, 2016
25.27
25.77
24.43
25.40
672,729
+0.31(+1.24%)
Jan 13, 2016
25.94
26.28
24.95
25.09
1,035,577
-0.85(-3.28%)
Jan 12, 2016
24.43
26.05
24.43
25.94
910,447
+1.83(+7.59%)
Jan 11, 2016
24.09
24.69
23.62
24.11
929,487
+0.43(+1.82%)
Jan 08, 2016
25.46
25.74
23.52
23.68
1,329,445
-1.76(-6.92%)
Jan 07, 2016
25.63
25.94
25.27
25.44
835,327
-0.95(-3.60%)
Jan 06, 2016
26.28
26.59
26.04
26.39
569,766
-0.31(-1.16%)
Jan 05, 2016
26.82
27.77
26.59
26.70
840,723
+0.38(+1.44%)
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
.