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 28, 2020
69.29
74.75
69.07
74.66
1,086,800
+1.55(+2.12%)
Feb 27, 2020
73.62
75.98
71.07
73.11
1,221,699
-2.22(-2.95%)
Feb 26, 2020
75.28
77.74
74.56
75.33
784,641
+0.61(+0.82%)
Feb 25, 2020
78.93
79.50
74.13
74.72
1,455,031
-3.54(-4.52%)
Feb 24, 2020
78.81
80.60
77.02
78.26
954,092
-4.27(-5.17%)
Feb 21, 2020
85.27
85.27
82.19
82.53
554,500
-3.23(-3.77%)
Feb 20, 2020
85.10
85.98
83.66
85.76
689,382
+0.14(+0.16%)
Feb 19, 2020
83.74
86.42
83.36
85.62
738,441
+2.58(+3.11%)
Feb 18, 2020
83.32
83.81
81.65
83.04
1,082,572
-1.52(-1.80%)
Feb 14, 2020
83.90
84.76
82.81
84.56
613,700
+0.88(+1.05%)
Feb 13, 2020
83.00
84.88
82.42
83.68
761,334
-0.26(-0.31%)
Feb 12, 2020
83.91
84.68
83.18
83.94
277,482
+0.33(+0.39%)
Feb 11, 2020
83.00
84.68
82.63
83.61
523,079
+0.70(+0.84%)
Feb 10, 2020
81.75
82.98
80.56
82.91
596,618
+0.52(+0.63%)
Feb 07, 2020
83.07
83.50
81.01
82.39
579,100
-1.19(-1.42%)
Feb 06, 2020
83.38
85.01
82.21
83.58
752,727
+0.60(+0.72%)
Feb 05, 2020
86.50
93.58
79.40
82.98
2,272,053
+1.37(+1.68%)
Feb 04, 2020
79.39
81.79
78.41
81.61
2,023,182
+4.02(+5.18%)
Feb 03, 2020
76.51
78.01
76.24
77.59
912,108
+1.63(+2.15%)
Jan 31, 2020
78.60
79.04
75.10
75.96
817,700
-3.34(-4.21%)
Jan 30, 2020
79.40
80.30
77.26
79.30
953,381
-1.23(-1.53%)
Jan 29, 2020
81.02
81.31
80.18
80.53
570,888
+0.24(+0.30%)
Jan 28, 2020
80.05
80.82
79.03
80.29
622,927
+0.16(+0.20%)
Jan 27, 2020
80.15
81.12
78.27
80.13
889,409
-2.85(-3.43%)
Jan 24, 2020
85.02
85.04
81.01
82.98
837,100
-1.13(-1.34%)
Jan 23, 2020
82.33
84.54
81.86
84.11
1,003,097
+1.53(+1.85%)
Jan 22, 2020
83.58
84.97
82.09
82.58
1,164,604
-0.69(-0.83%)
Jan 21, 2020
82.58
83.54
82.15
83.27
1,053,469
+0.16(+0.19%)
Jan 17, 2020
83.12
84.30
82.25
83.11
698,400
+1.22(+1.49%)
Jan 16, 2020
81.93
83.23
81.18
81.89
580,093
+0.81(+1.00%)
Jan 15, 2020
82.34
83.22
80.25
81.08
882,875
-1.58(-1.91%)
Jan 14, 2020
82.53
83.22
81.77
82.66
597,281
-0.06(-0.07%)
Jan 13, 2020
81.24
83.43
81.07
82.72
741,291
+1.86(+2.30%)
Jan 10, 2020
81.65
82.19
79.71
80.86
466,400
-0.08(-0.10%)
Jan 09, 2020
82.00
82.25
80.16
80.94
1,110,165
+0.58(+0.72%)
Jan 08, 2020
78.97
81.08
78.86
80.36
1,156,491
+1.38(+1.75%)
Jan 07, 2020
75.45
79.57
75.35
78.98
1,350,278
+3.53(+4.68%)
Jan 06, 2020
74.65
75.48
73.81
75.45
328,675
-0.31(-0.41%)
Jan 03, 2020
75.20
76.40
74.93
75.76
848,400
-0.49(-0.64%)
Jan 02, 2020
75.13
76.31
74.94
76.25
469,450
+2.23(+3.01%)
Dec 31, 2019
74.17
74.96
73.59
74.02
292,700
-0.54(-0.72%)
Dec 30, 2019
75.06
75.32
72.71
74.56
528,358
-0.78(-1.04%)
Dec 27, 2019
76.81
76.85
75.04
75.34
300,400
-0.89(-1.17%)
Dec 26, 2019
74.89
76.75
73.88
76.23
715,160
+1.33(+1.78%)
Dec 24, 2019
74.95
75.31
74.64
74.90
211,900
+0.18(+0.24%)
Dec 23, 2019
74.40
75.41
74.12
74.72
502,619
+0.31(+0.42%)
Dec 20, 2019
74.99
75.32
73.96
74.41
428,900
-0.07(-0.09%)
Dec 19, 2019
73.49
75.01
72.96
74.48
1,004,529
+1.05(+1.43%)
Dec 18, 2019
73.63
74.41
72.39
73.43
485,005
-0.19(-0.26%)
Dec 17, 2019
73.87
74.00
72.42
73.62
650,298
+0.36(+0.49%)
Dec 16, 2019
74.90
75.58
72.89
73.26
657,120
-1.12(-1.51%)
Dec 13, 2019
75.00
75.78
73.60
74.38
575,800
-0.72(-0.96%)
Dec 12, 2019
74.89
75.25
73.84
75.10
698,132
+1.00(+1.35%)
Dec 11, 2019
73.25
74.32
71.93
74.10
885,107
+1.83(+2.53%)
Dec 10, 2019
69.58
73.28
69.58
72.27
1,363,804
+3.14(+4.54%)
Dec 09, 2019
70.14
70.42
69.06
69.13
519,018
-1.03(-1.47%)
Dec 06, 2019
68.71
70.88
68.44
70.16
949,400
+2.04(+2.99%)
Dec 05, 2019
68.40
69.04
67.90
68.12
381,415
-0.05(-0.07%)
Dec 04, 2019
69.32
69.73
67.74
68.17
386,834
-0.35(-0.51%)
Dec 03, 2019
67.25
68.62
66.86
68.52
604,818
+0.38(+0.56%)
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
.