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 (%)
Jul 31, 2018
31.94
32.30
31.39
31.44
553,594
-0.50(-1.57%)
Jul 30, 2018
33.42
33.42
31.88
31.94
555,921
-1.36(-4.08%)
Jul 27, 2018
33.78
33.90
32.99
33.30
424,400
-0.35(-1.04%)
Jul 26, 2018
35.27
33.07
33.65
1,252,195
+0.23(+0.69%)
Jul 25, 2018
34.68
35.75
32.02
33.42
1,917,985
-0.81(-2.37%)
Jul 24, 2018
34.63
35.34
33.97
34.23
1,335,993
-0.11(-0.32%)
Jul 23, 2018
33.34
34.52
32.38
34.34
630,361
+0.99(+2.97%)
Jul 20, 2018
32.75
33.43
32.04
33.35
485,195
+0.51(+1.55%)
Jul 19, 2018
34.06
34.30
32.19
32.84
1,617,600
-2.25(-6.41%)
Jul 18, 2018
35.13
35.45
34.61
35.09
486,129
+0.11(+0.31%)
Jul 17, 2018
34.06
35.20
34.00
34.98
454,426
+0.86(+2.52%)
Jul 16, 2018
34.50
34.77
34.01
34.12
415,722
-0.55(-1.59%)
Jul 13, 2018
34.82
35.28
34.59
34.67
254,303
-0.22(-0.63%)
Jul 12, 2018
34.02
34.95
33.62
34.89
585,907
+1.23(+3.65%)
Jul 11, 2018
33.90
34.37
33.60
33.66
252,366
-0.71(-2.07%)
Jul 10, 2018
34.09
34.49
33.93
34.37
447,430
+0.37(+1.09%)
Jul 09, 2018
34.31
34.31
33.54
34.00
293,265
+0.14(+0.41%)
Jul 06, 2018
33.94
34.37
33.74
33.86
412,469
-0.06(-0.18%)
Jul 05, 2018
33.43
33.96
33.09
33.92
319,280
+0.88(+2.66%)
Jul 03, 2018
33.04
33.04
33.04
0
-0.13(-0.39%)
Jul 02, 2018
32.03
33.18
32.02
33.17
443,104
+0.56(+1.72%)
Jun 29, 2018
32.70
32.85
32.21
32.61
405,019
+0.24(+0.74%)
Jun 28, 2018
31.94
32.63
31.41
32.37
488,018
+0.41(+1.28%)
Jun 27, 2018
33.11
33.40
31.94
31.96
448,443
-1.02(-3.09%)
Jun 26, 2018
32.92
33.07
32.32
32.98
679,549
+0.17(+0.52%)
Jun 25, 2018
33.90
34.13
32.57
32.81
634,553
-1.65(-4.79%)
Jun 22, 2018
34.79
34.79
34.12
34.46
702,203
+0.03(+0.09%)
Jun 21, 2018
35.57
35.57
34.03
34.43
375,692
-0.94(-2.66%)
Jun 20, 2018
35.10
35.58
34.81
35.37
298,132
+0.65(+1.87%)
Jun 19, 2018
35.14
35.24
33.60
34.72
588,997
-0.89(-2.50%)
Jun 18, 2018
35.28
35.71
35.11
35.61
226,715
-0.27(-0.75%)
Jun 15, 2018
36.05
36.05
35.88
399,025
-0.17(-0.47%)
Jun 14, 2018
35.72
36.58
35.68
36.05
567,673
+0.54(+1.52%)
Jun 13, 2018
35.94
36.16
35.07
35.51
574,815
-0.41(-1.14%)
Jun 12, 2018
35.26
36.56
34.48
35.92
876,341
+0.74(+2.10%)
Jun 11, 2018
34.62
35.35
34.61
35.18
360,681
+0.60(+1.74%)
Jun 08, 2018
34.49
34.85
34.23
34.58
444,956
-0.22(-0.63%)
Jun 07, 2018
34.82
35.11
34.70
34.80
491,722
+0.09(+0.26%)
Jun 06, 2018
34.80
34.71
401,242
+0.28(+0.81%)
Jun 05, 2018
34.60
34.78
34.10
34.43
422,501
+0.15(+0.44%)
Jun 04, 2018
34.16
34.92
33.83
34.28
489,224
-0.52(-1.49%)
Jun 01, 2018
34.33
34.97
33.62
34.80
344,024
+1.02(+3.02%)
May 31, 2018
34.29
34.67
33.52
33.78
635,648
-0.54(-1.57%)
May 30, 2018
35.15
35.15
33.91
34.32
609,284
+0.26(+0.76%)
May 29, 2018
33.23
34.63
33.14
34.06
363,049
+0.04(+0.12%)
May 25, 2018
34.02
34.02
34.02
0
+0.73(+2.19%)
May 24, 2018
33.16
33.51
32.97
33.29
239,597
+0.05(+0.15%)
May 23, 2018
32.93
33.50
32.93
33.24
297,343
-0.18(-0.54%)
May 22, 2018
34.31
34.43
33.41
33.42
541,495
+0.04(+0.12%)
May 21, 2018
33.89
33.97
32.90
33.38
489,669
+0.42(+1.27%)
May 18, 2018
33.05
33.14
32.59
32.96
463,562
-0.17(-0.51%)
May 17, 2018
33.79
33.79
32.99
33.13
403,147
-0.42(-1.25%)
May 16, 2018
32.98
33.62
32.93
33.55
452,742
+0.57(+1.73%)
May 15, 2018
32.75
33.36
32.50
32.98
392,904
+0.04(+0.12%)
May 14, 2018
33.24
33.85
32.73
32.94
765,667
+0.39(+1.20%)
May 11, 2018
33.55
33.57
32.47
32.55
735,639
-0.86(-2.57%)
May 10, 2018
33.62
33.89
33.35
33.41
344,007
-0.12(-0.36%)
May 09, 2018
33.80
33.97
33.19
33.53
827,829
-0.24(-0.71%)
May 08, 2018
33.48
33.85
33.15
33.77
338,248
+0.21(+0.63%)
May 07, 2018
32.63
34.16
32.63
33.56
663,111
+1.09(+3.36%)
May 04, 2018
32.16
33.31
31.65
32.47
574,366
+0.11(+0.34%)
May 03, 2018
31.03
32.80
31.03
32.36
804,017
+0.50(+1.57%)
May 02, 2018
30.76
32.44
30.41
31.86
1,029,409
+1.42(+4.66%)
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
.