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 (%)
Jan 31, 2011
19.01
19.39
18.64
18.93
62,506
-0.05(-0.26%)
Jan 28, 2011
18.92
19.73
17.85
18.98
161,426
+0.13(+0.69%)
Jan 27, 2011
17.88
19.28
17.83
18.85
245,012
+1.00(+5.60%)
Jan 26, 2011
17.26
17.98
16.91
17.85
174,704
+0.55(+3.18%)
Jan 25, 2011
17.31
17.50
17.16
17.30
45,817
-0.15(-0.86%)
Jan 24, 2011
18.01
18.42
17.40
17.45
125,449
-0.54(-3.00%)
Jan 21, 2011
18.07
18.22
17.60
17.99
119,697
-0.03(-0.17%)
Jan 20, 2011
19.50
19.57
17.84
18.02
152,728
-1.48(-7.59%)
Jan 19, 2011
20.08
20.50
19.10
19.50
124,589
-0.55(-2.74%)
Jan 18, 2011
20.10
20.16
19.55
20.05
185,250
-0.03(-0.15%)
Jan 14, 2011
20.12
20.25
19.90
20.08
179,100
-0.14(-0.69%)
Jan 13, 2011
20.57
20.78
20.05
20.22
133,831
-0.22(-1.08%)
Jan 12, 2011
20.60
20.84
20.05
20.44
164,043
+0.00(+0.00%)
Jan 11, 2011
20.80
20.80
20.19
20.44
204,140
-0.17(-0.82%)
Jan 10, 2011
20.61
20.98
20.11
20.61
127,497
-0.02(-0.10%)
Jan 07, 2011
21.58
21.60
20.51
20.63
53,794
-0.97(-4.49%)
Jan 06, 2011
21.45
21.94
21.45
21.60
44,452
-0.08(-0.37%)
Jan 05, 2011
20.88
21.75
20.39
21.68
103,204
+0.94(+4.53%)
Jan 04, 2011
21.32
21.52
19.25
20.74
153,094
-0.49(-2.31%)
Jan 03, 2011
20.28
21.47
20.20
21.23
151,230
+1.14(+5.67%)
Dec 31, 2010
20.21
20.60
19.99
20.09
126,606
-0.11(-0.54%)
Dec 30, 2010
20.56
20.78
20.17
20.20
53,487
-0.36(-1.75%)
Dec 29, 2010
20.54
20.68
20.40
20.56
113,584
+0.15(+0.73%)
Dec 28, 2010
20.36
20.94
19.89
20.41
247,896
+0.02(+0.10%)
Dec 27, 2010
19.88
20.48
19.70
20.39
67,435
+0.38(+1.90%)
Dec 23, 2010
20.04
20.04
19.37
20.01
76,025
+0.11(+0.55%)
Dec 22, 2010
19.61
20.19
19.27
19.90
240,274
+0.14(+0.71%)
Dec 21, 2010
19.00
19.77
18.36
19.76
342,167
+1.43(+7.80%)
Dec 20, 2010
18.47
18.53
17.90
18.33
95,285
-0.04(-0.22%)
Dec 17, 2010
18.25
18.56
17.52
18.37
626,654
+0.11(+0.60%)
Dec 16, 2010
18.42
18.73
17.95
18.26
51,070
-0.13(-0.71%)
Dec 15, 2010
18.57
18.89
17.49
18.39
96,662
-0.38(-2.02%)
Dec 14, 2010
19.56
19.56
18.48
18.77
142,143
-0.84(-4.28%)
Dec 13, 2010
19.40
19.65
19.04
19.61
84,734
+0.13(+0.67%)
Dec 10, 2010
19.21
19.78
18.57
19.48
87,149
+0.27(+1.41%)
Dec 09, 2010
18.84
19.83
18.45
19.21
342,496
+0.93(+5.09%)
Dec 08, 2010
18.18
18.48
17.95
18.28
195,320
+0.45(+2.52%)
Dec 07, 2010
16.93
18.36
16.85
17.83
255,355
+1.06(+6.32%)
Dec 06, 2010
16.09
16.96
16.09
16.77
212,223
+0.57(+3.52%)
Dec 03, 2010
15.57
16.47
15.57
16.20
137,765
+0.35(+2.21%)
Dec 02, 2010
16.03
16.03
15.54
15.85
93,952
-0.10(-0.63%)
Dec 01, 2010
15.92
16.08
15.79
15.95
154,165
+0.05(+0.31%)
Nov 30, 2010
15.52
16.00
15.50
15.90
110,260
+0.33(+2.12%)
Nov 29, 2010
15.42
15.79
15.42
15.57
74,551
+0.09(+0.58%)
Nov 26, 2010
15.35
15.50
15.27
15.48
20,623
-0.17(-1.09%)
Nov 24, 2010
15.42
15.65
15.65
15.65
50,904
+0.53(+3.51%)
Nov 23, 2010
15.00
15.25
14.85
15.12
78,703
-0.01(-0.07%)
Nov 22, 2010
15.06
15.37
14.80
15.13
151,022
-0.05(-0.33%)
Nov 19, 2010
16.28
16.28
15.15
15.18
133,658
-1.02(-6.30%)
Nov 18, 2010
16.32
16.58
16.01
16.20
282,771
+0.20(+1.25%)
Nov 17, 2010
16.25
16.25
15.90
16.00
274,505
+0.10(+0.63%)
Nov 16, 2010
15.68
16.44
15.55
15.90
316,510
+0.06(+0.38%)
Nov 15, 2010
15.80
16.12
15.40
15.84
238,035
+0.21(+1.34%)
Nov 12, 2010
15.45
16.00
15.35
15.63
439,804
+0.33(+2.16%)
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
.