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 (%)
Nov 29, 2019
70.32
71.26
69.01
69.63
314,500
-1.36(-1.92%)
Nov 27, 2019
71.20
71.82
70.46
70.99
308,700
+0.25(+0.35%)
Nov 26, 2019
71.76
72.57
70.12
70.74
645,457
-0.96(-1.34%)
Nov 25, 2019
68.80
72.20
68.72
71.70
999,853
+3.12(+4.55%)
Nov 22, 2019
69.68
70.14
68.39
68.58
607,100
-0.54(-0.78%)
Nov 21, 2019
70.46
70.98
68.72
69.12
835,236
-1.91(-2.69%)
Nov 20, 2019
71.68
72.12
69.54
71.03
872,015
-1.15(-1.59%)
Nov 19, 2019
72.64
72.86
71.22
72.18
919,712
-0.68(-0.93%)
Nov 18, 2019
73.70
74.03
72.78
72.86
542,826
-0.84(-1.14%)
Nov 15, 2019
74.70
75.00
73.27
73.70
847,700
-0.67(-0.90%)
Nov 14, 2019
75.10
75.43
73.73
74.37
570,873
-0.73(-0.97%)
Nov 13, 2019
74.54
75.41
73.57
75.10
507,951
+0.14(+0.19%)
Nov 12, 2019
75.00
77.67
73.88
74.96
1,046,571
+1.23(+1.67%)
Nov 11, 2019
72.73
74.99
70.57
73.73
1,090,973
+1.69(+2.35%)
Nov 08, 2019
70.50
72.22
70.50
72.04
655,800
+1.52(+2.16%)
Nov 07, 2019
72.01
72.21
70.00
70.52
761,165
-0.80(-1.12%)
Nov 06, 2019
69.75
71.49
69.26
71.32
701,566
+1.66(+2.38%)
Nov 05, 2019
71.08
71.78
69.25
69.66
840,903
-1.23(-1.74%)
Nov 04, 2019
72.48
72.84
70.63
70.89
934,286
-1.10(-1.53%)
Nov 01, 2019
72.56
74.43
71.42
71.99
1,238,600
+0.11(+0.15%)
Oct 31, 2019
71.24
72.07
69.53
71.88
1,436,078
+0.93(+1.31%)
Oct 30, 2019
69.69
72.31
67.26
70.95
6,114,048
+11.51(+19.36%)
Oct 29, 2019
59.72
59.91
57.63
59.44
1,195,789
-0.27(-0.45%)
Oct 28, 2019
59.62
60.07
58.69
59.71
1,217,328
+0.56(+0.95%)
Oct 25, 2019
59.86
60.47
58.98
59.15
869,000
-0.70(-1.17%)
Oct 24, 2019
59.42
61.19
58.86
59.85
461,488
+0.76(+1.29%)
Oct 23, 2019
59.50
60.57
58.53
59.09
688,556
-0.72(-1.20%)
Oct 22, 2019
61.50
62.04
59.50
59.81
660,896
-1.57(-2.56%)
Oct 21, 2019
61.60
62.38
61.14
61.38
581,245
-0.04(-0.07%)
Oct 18, 2019
62.29
62.51
60.33
61.42
589,000
-1.08(-1.73%)
Oct 17, 2019
63.64
64.00
61.73
62.50
436,226
-0.66(-1.04%)
Oct 16, 2019
65.06
65.19
62.44
63.16
727,454
-1.83(-2.82%)
Oct 15, 2019
63.41
66.20
63.41
64.99
983,514
+1.95(+3.09%)
Oct 14, 2019
63.77
64.17
62.52
63.04
466,609
-0.63(-0.99%)
Oct 11, 2019
63.18
64.50
62.65
63.67
804,500
+1.72(+2.78%)
Oct 10, 2019
62.50
63.91
61.69
61.95
1,156,821
-0.53(-0.85%)
Oct 09, 2019
62.75
63.22
61.94
62.48
360,680
+0.53(+0.86%)
Oct 08, 2019
62.85
63.05
61.54
61.95
389,293
-1.33(-2.10%)
Oct 07, 2019
62.41
63.69
62.12
63.28
469,999
+0.53(+0.84%)
Oct 04, 2019
61.50
62.85
60.94
62.75
455,600
+1.55(+2.53%)
Oct 03, 2019
59.50
61.30
59.08
61.20
449,988
+1.75(+2.94%)
Oct 02, 2019
59.75
61.24
58.85
59.45
463,817
-0.79(-1.31%)
Oct 01, 2019
61.12
61.40
59.52
60.24
987,610
-0.81(-1.33%)
Sep 30, 2019
60.15
61.45
59.74
61.05
1,583,065
+1.10(+1.83%)
Sep 27, 2019
61.35
61.75
59.05
59.95
947,500
-1.71(-2.77%)
Sep 26, 2019
60.91
61.81
59.94
61.66
646,822
+0.74(+1.21%)
Sep 25, 2019
59.42
61.48
58.86
60.92
817,587
+1.27(+2.13%)
Sep 24, 2019
62.57
63.24
59.04
59.65
1,081,626
-2.53(-4.07%)
Sep 23, 2019
63.15
63.40
56.33
62.18
2,262,102
-1.28(-2.02%)
Sep 20, 2019
62.80
64.75
62.30
63.46
1,561,600
+1.08(+1.73%)
Sep 19, 2019
63.47
64.27
62.08
62.38
908,413
-0.58(-0.92%)
Sep 18, 2019
62.86
63.81
62.27
62.96
546,705
+0.15(+0.24%)
Sep 17, 2019
62.13
63.56
61.78
62.81
520,499
+0.76(+1.22%)
Sep 16, 2019
62.20
62.64
61.47
62.05
534,434
-0.59(-0.94%)
Sep 13, 2019
62.00
64.08
61.06
62.64
913,900
+0.65(+1.05%)
Sep 12, 2019
62.06
63.03
61.16
61.99
721,770
+0.81(+1.32%)
Sep 11, 2019
59.50
61.86
58.68
61.18
862,051
+2.13(+3.61%)
Sep 10, 2019
59.17
59.72
57.59
59.05
1,033,546
-0.72(-1.20%)
Sep 09, 2019
63.10
63.37
59.13
59.77
1,695,920
-3.33(-5.28%)
Sep 06, 2019
62.00
63.65
61.74
63.10
1,669,600
+1.89(+3.09%)
Sep 05, 2019
61.37
62.71
60.76
61.21
933,169
+0.57(+0.94%)
Sep 04, 2019
60.73
61.02
59.73
60.64
551,159
+0.51(+0.85%)
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
.