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 (%)
Sep 30, 2016
43.58
43.81
42.67
43.51
831,320
+0.62(+1.45%)
Sep 29, 2016
42.61
43.20
41.54
42.89
704,782
-0.07(-0.16%)
Sep 28, 2016
42.83
43.47
42.18
42.96
791,045
+0.40(+0.94%)
Sep 27, 2016
40.51
42.65
40.46
42.56
1,007,175
+2.05(+5.06%)
Sep 26, 2016
40.38
40.82
40.00
40.51
465,988
-0.35(-0.86%)
Sep 23, 2016
42.13
42.13
40.80
40.86
818,024
-1.25(-2.97%)
Sep 22, 2016
41.86
42.50
41.39
42.11
1,205,064
+0.87(+2.11%)
Sep 21, 2016
40.77
41.40
40.20
41.24
739,335
+0.97(+2.41%)
Sep 20, 2016
41.11
41.35
40.00
40.27
717,175
-0.54(-1.32%)
Sep 19, 2016
40.81
41.86
40.59
40.81
1,106,499
+0.52(+1.29%)
Sep 16, 2016
40.15
40.60
39.10
40.29
1,227,400
+0.22(+0.55%)
Sep 15, 2016
39.52
40.21
39.20
40.07
1,023,071
+0.75(+1.91%)
Sep 14, 2016
39.13
39.50
38.70
39.32
1,105,463
+0.39(+1.00%)
Sep 13, 2016
39.08
40.36
38.47
38.93
893,320
-0.94(-2.36%)
Sep 12, 2016
38.14
40.08
37.90
39.87
1,244,336
+1.28(+3.32%)
Sep 09, 2016
40.71
40.79
38.58
38.59
1,071,809
-2.36(-5.76%)
Sep 08, 2016
41.12
41.18
40.50
40.95
1,032,367
-0.23(-0.56%)
Sep 07, 2016
41.73
41.94
40.70
41.18
2,917,326
-0.55(-1.32%)
Sep 06, 2016
42.65
43.05
41.30
41.73
2,210,267
-1.80(-4.14%)
Sep 02, 2016
43.63
43.53
43.53
43.53
519,400
+0.31(+0.72%)
Sep 01, 2016
42.98
43.28
42.28
43.22
785,610
+0.15(+0.35%)
Aug 31, 2016
42.81
43.24
42.35
43.07
555,453
-0.09(-0.21%)
Aug 30, 2016
43.00
43.45
42.63
43.16
799,954
+1.17(+2.79%)
Aug 29, 2016
42.14
42.64
41.94
41.99
431,688
-0.15(-0.36%)
Aug 26, 2016
42.21
42.52
41.75
42.14
407,344
+0.03(+0.07%)
Aug 25, 2016
41.78
42.38
41.02
42.11
1,018,864
-0.28(-0.66%)
Aug 24, 2016
43.50
43.76
42.30
42.39
611,463
-1.27(-2.91%)
Aug 23, 2016
43.75
44.54
43.61
43.66
389,320
+0.11(+0.25%)
Aug 22, 2016
43.65
43.72
42.75
43.55
439,420
-0.15(-0.34%)
Aug 19, 2016
42.47
43.90
42.43
43.70
635,566
+1.26(+2.97%)
Aug 18, 2016
42.04
42.47
41.68
42.44
318,640
+0.43(+1.02%)
Aug 17, 2016
42.01
42.64
41.15
42.01
501,292
-0.07(-0.17%)
Aug 16, 2016
42.69
42.69
41.80
42.08
611,054
-0.78(-1.82%)
Aug 15, 2016
41.93
43.25
41.93
42.86
1,064,126
+1.16(+2.78%)
Aug 12, 2016
41.00
41.76
40.70
41.70
821,148
+0.01(+0.02%)
Aug 11, 2016
41.12
41.79
40.65
41.69
526,687
+1.00(+2.46%)
Aug 10, 2016
42.25
42.50
39.92
40.69
954,505
-1.56(-3.69%)
Aug 09, 2016
38.30
42.34
37.34
42.25
2,751,860
+6.14(+17.00%)
Aug 08, 2016
36.00
36.59
35.71
36.11
754,418
+0.21(+0.58%)
Aug 05, 2016
35.02
36.05
34.91
35.90
476,529
+1.20(+3.46%)
Aug 04, 2016
34.80
34.98
34.46
34.70
288,432
+0.05(+0.14%)
Aug 03, 2016
34.00
34.74
33.80
34.65
346,696
+0.47(+1.38%)
Aug 02, 2016
35.32
35.38
34.02
34.18
357,199
-1.22(-3.45%)
Aug 01, 2016
35.37
35.72
35.07
35.40
333,191
+0.22(+0.63%)
Jul 29, 2016
35.24
35.41
34.57
35.18
441,611
-0.07(-0.20%)
Jul 28, 2016
35.43
35.75
34.78
35.25
434,043
-0.59(-1.65%)
Jul 27, 2016
36.24
36.24
35.35
35.84
313,185
-0.15(-0.42%)
Jul 26, 2016
35.66
36.43
35.41
35.99
698,859
+0.60(+1.70%)
Jul 25, 2016
35.05
35.88
34.75
35.39
723,389
+0.49(+1.40%)
Jul 22, 2016
33.75
34.98
33.58
34.90
441,712
+0.91(+2.68%)
Jul 21, 2016
34.17
34.88
33.84
33.99
281,846
-0.62(-1.79%)
Jul 20, 2016
34.25
34.87
33.82
34.61
360,360
+0.74(+2.18%)
Jul 19, 2016
33.66
34.17
33.66
33.87
187,426
-0.07(-0.21%)
Jul 18, 2016
33.78
34.23
33.46
33.94
274,847
+0.39(+1.16%)
Jul 15, 2016
33.72
33.88
33.09
33.55
145,734
+0.07(+0.21%)
Jul 14, 2016
33.37
34.00
33.24
33.48
221,908
+0.11(+0.33%)
Jul 13, 2016
33.83
34.06
33.26
33.37
373,147
-0.31(-0.92%)
Jul 12, 2016
33.50
34.14
33.37
33.68
566,024
+0.46(+1.38%)
Jul 11, 2016
32.98
33.41
32.62
33.22
392,639
+0.49(+1.50%)
Jul 08, 2016
31.26
32.82
31.19
32.73
428,317
+1.54(+4.94%)
Jul 07, 2016
31.13
31.42
30.78
31.19
210,173
+0.30(+0.97%)
Jul 06, 2016
30.37
31.50
29.73
30.89
388,629
+0.13(+0.42%)
Jul 05, 2016
31.04
31.17
30.27
30.76
406,367
-0.78(-2.47%)
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
.