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 (%)
Oct 13, 2020
123.08
123.08
123.08
0
+0.52(+0.42%)
Oct 12, 2020
123.77
124.89
122.13
122.56
547,530
+0.47(+0.38%)
Oct 09, 2020
117.94
122.94
117.81
122.09
1,007,700
+5.96(+5.13%)
Oct 08, 2020
114.29
117.14
114.29
116.13
517,770
+2.68(+2.36%)
Oct 07, 2020
115.43
116.29
112.80
113.45
666,836
-0.58(-0.51%)
Oct 06, 2020
113.49
118.62
113.49
114.03
690,634
-0.14(-0.12%)
Oct 05, 2020
110.00
114.80
109.58
114.17
1,015,048
+4.81(+4.40%)
Oct 02, 2020
110.28
112.58
109.19
109.36
1,050,700
-4.17(-3.67%)
Oct 01, 2020
114.51
114.68
111.31
113.53
840,635
+1.28(+1.14%)
Sep 30, 2020
112.24
114.03
111.00
112.25
837,055
-0.71(-0.63%)
Sep 29, 2020
111.59
114.20
111.30
112.96
508,732
+1.37(+1.23%)
Sep 28, 2020
110.99
112.08
109.48
111.59
532,664
+2.49(+2.28%)
Sep 25, 2020
106.63
109.38
105.53
109.10
506,600
+1.85(+1.72%)
Sep 24, 2020
106.00
109.08
105.99
107.25
694,359
+0.38(+0.36%)
Sep 23, 2020
110.65
110.92
106.59
106.87
646,893
-3.22(-2.92%)
Sep 22, 2020
107.18
110.94
106.00
110.09
1,247,071
+3.78(+3.56%)
Sep 21, 2020
103.66
106.60
102.16
106.31
784,369
+1.29(+1.23%)
Sep 18, 2020
108.46
108.81
103.98
105.02
1,854,900
-2.36(-2.20%)
Sep 17, 2020
104.43
107.59
104.01
107.38
851,387
+0.29(+0.27%)
Sep 16, 2020
107.85
109.87
105.95
107.09
866,711
+0.18(+0.17%)
Sep 15, 2020
109.50
109.68
105.86
106.91
1,370,370
-0.63(-0.59%)
Sep 14, 2020
104.88
108.66
104.37
107.54
1,113,399
+4.28(+4.14%)
Sep 11, 2020
105.15
105.95
102.26
103.26
733,300
+0.12(+0.12%)
Sep 10, 2020
104.61
105.64
102.61
103.14
615,484
-0.86(-0.83%)
Sep 09, 2020
104.36
105.38
102.28
104.00
856,496
+2.67(+2.63%)
Sep 08, 2020
101.10
105.19
100.36
101.33
1,295,944
-4.99(-4.69%)
Sep 04, 2020
106.00
107.78
96.66
106.32
2,447,000
-2.27(-2.09%)
Sep 03, 2020
114.09
114.09
106.15
108.59
2,566,931
-9.68(-8.18%)
Sep 02, 2020
117.00
119.14
115.36
118.27
1,109,463
+2.91(+2.52%)
Sep 01, 2020
115.84
116.30
114.61
115.36
974,409
+1.38(+1.21%)
Aug 31, 2020
112.50
114.25
110.93
113.98
1,012,471
+1.43(+1.27%)
Aug 28, 2020
112.00
113.25
111.42
112.55
811,500
+0.87(+0.78%)
Aug 27, 2020
116.00
116.72
110.81
111.68
837,403
-3.83(-3.32%)
Aug 26, 2020
116.59
117.68
115.45
115.51
801,686
-0.86(-0.74%)
Aug 25, 2020
114.65
117.90
114.65
116.37
993,835
+1.30(+1.13%)
Aug 24, 2020
115.00
115.92
114.31
115.07
793,705
+1.39(+1.22%)
Aug 21, 2020
113.59
114.17
112.23
113.68
968,700
+0.32(+0.28%)
Aug 20, 2020
111.25
114.03
110.69
113.36
957,088
+0.23(+0.20%)
Aug 19, 2020
115.35
116.03
112.61
113.13
717,041
-2.76(-2.38%)
Aug 18, 2020
117.58
117.58
114.34
115.89
583,977
-0.60(-0.52%)
Aug 17, 2020
115.91
117.98
114.33
116.49
925,602
+2.45(+2.15%)
Aug 14, 2020
114.83
116.03
112.49
114.04
521,600
-0.24(-0.21%)
Aug 13, 2020
114.69
116.99
113.59
114.28
798,343
+0.43(+0.38%)
Aug 12, 2020
112.74
116.02
112.25
113.85
1,027,648
+1.60(+1.43%)
Aug 11, 2020
116.40
116.68
112.09
112.25
1,169,700
-5.34(-4.54%)
Aug 10, 2020
124.81
124.99
116.55
117.59
1,342,100
-7.80(-6.22%)
Aug 07, 2020
127.56
128.44
122.87
125.39
660,700
-3.11(-2.42%)
Aug 06, 2020
130.00
130.24
125.81
128.50
575,340
-0.59(-0.46%)
Aug 05, 2020
132.91
133.63
127.96
129.09
1,072,125
-2.01(-1.53%)
Aug 04, 2020
137.00
142.00
127.22
131.10
2,599,907
-4.13(-3.05%)
Aug 03, 2020
134.58
136.82
133.58
135.23
1,494,437
+4.57(+3.50%)
Jul 31, 2020
128.63
131.20
127.44
130.66
1,006,600
+3.23(+2.53%)
Jul 30, 2020
121.89
128.96
121.89
127.43
755,514
+4.65(+3.79%)
Jul 29, 2020
121.28
124.13
119.47
122.78
567,249
+3.13(+2.62%)
Jul 28, 2020
122.58
123.04
119.40
119.65
459,571
-3.96(-3.20%)
Jul 27, 2020
123.64
125.60
122.66
123.61
536,980
+1.87(+1.54%)
Jul 24, 2020
119.90
123.67
117.22
121.74
468,500
-0.62(-0.51%)
Jul 23, 2020
125.93
126.49
120.31
122.36
600,532
-2.97(-2.37%)
Jul 22, 2020
124.77
125.83
123.53
125.33
480,360
+1.83(+1.48%)
Jul 21, 2020
127.99
128.21
123.18
123.50
721,528
-3.18(-2.51%)
Jul 20, 2020
122.93
127.84
122.51
126.68
806,901
+4.52(+3.70%)
Jul 17, 2020
122.01
122.99
121.04
122.16
746,600
+1.58(+1.31%)
Jul 16, 2020
121.35
122.33
119.01
120.58
886,998
-3.02(-2.44%)
Jul 15, 2020
125.88
126.28
120.89
123.60
511,377
-1.28(-1.02%)
Jul 14, 2020
120.96
125.05
116.52
124.88
1,076,285
+2.87(+2.35%)
Jul 13, 2020
129.79
133.47
121.01
122.01
1,120,113
-5.65(-4.43%)
Jul 10, 2020
129.89
130.33
125.88
127.66
908,500
-2.38(-1.83%)
Jul 09, 2020
126.31
131.30
125.36
130.04
1,299,898
+4.54(+3.62%)
Jul 08, 2020
123.15
126.16
122.70
125.50
955,048
+3.64(+2.99%)
Jul 07, 2020
120.25
124.63
120.25
121.86
1,097,893
+1.73(+1.44%)
Jul 06, 2020
121.36
122.80
119.30
120.13
1,281,014
+2.28(+1.93%)
Jul 02, 2020
117.22
119.25
116.40
117.85
830,000
+1.28(+1.10%)
Jul 01, 2020
118.20
119.63
114.57
116.57
1,206,367
-0.58(-0.50%)
Jun 30, 2020
112.04
118.90
111.57
117.15
1,763,451
+6.52(+5.89%)
Jun 29, 2020
114.07
114.69
108.77
110.63
1,149,147
-3.37(-2.96%)
Jun 26, 2020
113.33
115.85
110.40
114.00
6,251,200
+0.93(+0.82%)
Jun 25, 2020
110.25
113.38
107.20
113.07
1,503,078
+3.91(+3.58%)
Jun 24, 2020
113.44
114.48
108.58
109.16
1,038,723
-4.92(-4.31%)
Jun 23, 2020
116.01
117.61
113.63
114.08
1,156,334
-0.82(-0.71%)
Jun 22, 2020
111.17
117.68
109.51
114.90
1,603,989
+4.25(+3.84%)
Jun 19, 2020
114.62
115.23
110.54
110.65
1,215,100
-2.05(-1.82%)
Jun 18, 2020
115.22
116.13
112.12
112.70
729,853
-3.00(-2.59%)
Jun 17, 2020
116.10
117.84
115.17
115.70
697,321
+0.86(+0.75%)
Jun 16, 2020
119.38
119.84
113.43
114.84
675,222
-0.94(-0.81%)
Jun 15, 2020
108.94
115.82
107.67
115.78
1,048,127
+6.56(+6.01%)
Jun 12, 2020
113.77
113.82
106.54
109.22
931,300
-1.65(-1.49%)
Jun 11, 2020
112.75
113.58
110.08
110.87
929,833
-4.40(-3.82%)
Jun 10, 2020
114.16
117.06
112.92
115.27
1,045,533
+2.43(+2.15%)
Jun 09, 2020
110.65
115.25
109.94
112.84
1,955,570
+2.21(+2.00%)
Jun 08, 2020
111.63
113.47
109.38
110.63
1,614,552
-1.09(-0.98%)
Jun 05, 2020
118.55
119.04
111.62
111.72
2,112,100
-6.06(-5.15%)
Jun 04, 2020
117.93
122.63
117.28
117.78
1,273,224
-1.87(-1.56%)
Jun 03, 2020
122.51
122.81
117.42
119.65
1,354,335
-2.43(-1.99%)
Jun 02, 2020
123.75
123.98
119.28
122.08
1,458,385
-2.58(-2.07%)
Jun 01, 2020
125.17
127.78
123.91
124.66
1,288,816
-1.01(-0.80%)
May 29, 2020
123.12
125.75
120.89
125.67
1,840,900
+3.27(+2.67%)
May 28, 2020
120.30
127.44
120.30
122.40
2,434,327
+1.19(+0.98%)
May 27, 2020
121.18
122.50
114.19
121.21
2,156,758
+0.10(+0.08%)
May 26, 2020
120.45
124.10
120.10
121.11
2,225,368
+2.74(+2.31%)
May 22, 2020
113.71
120.16
113.68
118.37
1,843,900
+5.22(+4.61%)
May 21, 2020
111.60
117.27
111.16
113.15
1,990,948
+2.02(+1.82%)
May 20, 2020
111.88
113.94
110.98
111.13
726,568
+1.76(+1.61%)
May 19, 2020
108.61
113.34
108.01
109.37
883,906
+0.83(+0.76%)
May 18, 2020
107.50
109.81
106.75
108.54
827,870
+3.43(+3.26%)
May 15, 2020
105.64
107.73
103.01
105.11
2,308,300
-4.37(-3.99%)
May 14, 2020
105.97
109.73
103.40
109.48
1,460,784
+1.11(+1.02%)
May 13, 2020
108.60
113.39
106.41
108.37
1,765,177
-2.59(-2.33%)
May 12, 2020
113.55
117.21
110.44
110.96
1,154,704
-1.28(-1.14%)
May 11, 2020
109.83
113.73
109.02
112.24
1,757,851
+1.46(+1.32%)
May 08, 2020
113.35
116.98
105.24
110.78
2,962,300
+11.81(+11.93%)
May 07, 2020
98.88
101.06
97.34
98.97
1,049,934
+2.65(+2.75%)
May 06, 2020
96.30
99.00
94.75
96.32
917,746
+1.87(+1.98%)
May 05, 2020
93.55
95.83
93.25
94.45
1,452,324
+2.27(+2.46%)
May 04, 2020
92.70
93.00
91.08
92.18
873,333
-0.46(-0.50%)
May 01, 2020
93.96
94.90
92.07
92.64
1,596,600
-3.90(-4.04%)
Apr 30, 2020
99.68
101.64
96.46
96.54
1,463,831
-4.46(-4.42%)
Apr 29, 2020
100.50
102.10
99.25
101.00
1,567,183
+2.04(+2.06%)
Apr 28, 2020
100.00
101.73
98.83
98.96
1,148,593
-0.57(-0.57%)
Apr 27, 2020
100.00
100.22
97.87
99.53
1,187,129
+0.78(+0.79%)
Apr 24, 2020
97.02
99.06
95.13
98.75
938,200
+2.07(+2.14%)
Apr 23, 2020
97.74
98.83
96.18
96.68
1,436,421
-0.06(-0.06%)
Apr 22, 2020
96.93
99.11
94.28
96.74
4,613,307
+2.47(+2.62%)
Apr 21, 2020
93.99
98.15
92.36
94.27
2,032,615
-2.61(-2.69%)
Apr 20, 2020
96.00
99.46
95.01
96.88
1,029,879
+0.75(+0.78%)
Apr 17, 2020
96.10
97.35
92.60
96.13
809,600
+1.19(+1.25%)
Apr 16, 2020
94.60
95.79
93.03
94.94
711,956
+2.31(+2.49%)
Apr 15, 2020
92.51
94.12
90.34
92.63
713,639
-1.09(-1.16%)
Apr 14, 2020
93.00
94.71
91.42
93.72
920,668
+3.38(+3.74%)
Apr 13, 2020
90.03
92.92
89.22
90.34
1,070,050
+3.34(+3.84%)
Apr 09, 2020
88.19
89.66
86.00
87.00
924,100
+0.80(+0.93%)
Apr 08, 2020
86.54
89.32
84.38
86.20
753,538
+0.26(+0.30%)
Apr 07, 2020
91.50
92.49
85.68
85.94
975,004
-1.57(-1.79%)
Apr 06, 2020
83.00
87.97
82.28
87.51
1,078,154
+7.48(+9.35%)
Apr 03, 2020
79.32
81.40
78.27
80.03
845,000
+0.54(+0.68%)
Apr 02, 2020
76.86
79.88
76.15
79.49
645,462
+1.81(+2.33%)
Apr 01, 2020
76.66
80.48
75.26
77.68
1,084,767
-1.49(-1.88%)
Mar 31, 2020
78.05
80.89
77.33
79.17
1,437,254
+1.33(+1.71%)
Mar 30, 2020
74.93
79.60
73.59
77.84
1,645,300
+3.53(+4.75%)
Mar 27, 2020
73.66
76.50
72.49
74.31
1,016,200
-1.97(-2.58%)
Mar 26, 2020
75.10
79.86
73.42
76.28
1,320,315
+1.19(+1.58%)
Mar 25, 2020
71.64
77.47
70.36
75.09
1,713,010
+3.92(+5.51%)
Mar 24, 2020
62.77
71.36
62.59
71.17
2,121,318
+12.36(+21.02%)
Mar 23, 2020
58.41
60.48
55.72
58.81
1,013,431
+0.22(+0.38%)
Mar 20, 2020
62.11
64.52
57.03
58.59
1,158,400
-3.06(-4.96%)
Mar 19, 2020
62.66
64.82
59.09
61.65
1,114,937
-2.04(-3.20%)
Mar 18, 2020
62.32
65.90
60.40
63.69
1,366,319
-3.50(-5.21%)
Mar 17, 2020
67.14
69.94
65.15
67.19
1,022,934
+1.18(+1.79%)
Mar 16, 2020
62.44
70.53
61.00
66.01
1,309,213
-6.96(-9.54%)
Mar 13, 2020
70.25
72.97
66.02
72.97
1,191,300
+7.32(+11.15%)
Mar 12, 2020
67.70
72.48
65.60
65.65
1,208,434
-7.67(-10.46%)
Mar 11, 2020
76.15
76.76
71.09
73.32
1,089,188
-5.07(-6.47%)
Mar 10, 2020
76.20
78.59
73.92
78.39
1,556,590
+4.79(+6.51%)
Mar 09, 2020
74.00
78.41
73.25
73.60
1,269,116
-6.67(-8.31%)
Mar 06, 2020
80.00
82.40
77.26
80.27
1,330,900
-2.52(-3.04%)
Mar 05, 2020
77.93
84.47
77.58
82.79
1,334,695
+2.27(+2.82%)
Mar 04, 2020
78.02
82.24
77.43
80.52
1,130,334
+4.22(+5.53%)
Mar 03, 2020
76.69
79.68
73.96
76.30
1,179,090
+0.17(+0.22%)
Mar 02, 2020
75.70
76.54
73.32
76.13
880,228
+1.47(+1.97%)
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%)
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
.