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, 2018
30.65
30.95
29.58
29.87
863,243
-0.50(-1.65%)
Jan 30, 2018
29.76
30.23
29.55
30.37
606,751
-0.14(-0.46%)
Jan 29, 2018
31.46
31.61
30.07
30.51
775,991
-1.28(-4.03%)
Jan 26, 2018
31.50
31.79
31.28
31.79
542,529
+0.70(+2.25%)
Jan 25, 2018
30.77
31.50
30.44
31.09
733,892
+0.52(+1.70%)
Jan 24, 2018
31.16
31.30
30.23
30.57
697,895
-0.58(-1.86%)
Jan 23, 2018
31.17
32.26
30.80
31.15
1,586,994
-0.27(-0.86%)
Jan 22, 2018
31.92
32.22
31.25
31.42
1,187,152
-0.65(-2.03%)
Jan 19, 2018
33.19
33.95
31.97
32.07
3,590,738
-3.33(-9.41%)
Jan 18, 2018
36.90
37.12
34.53
35.40
2,871,041
-2.47(-6.52%)
Jan 17, 2018
38.13
38.13
37.74
37.87
290,554
+0.01(+0.03%)
Jan 16, 2018
39.04
39.27
37.81
37.86
582,399
-0.77(-1.99%)
Jan 12, 2018
38.63
38.63
38.63
0
+0.24(+0.63%)
Jan 11, 2018
36.97
38.47
36.69
38.39
477,131
+1.50(+4.07%)
Jan 10, 2018
37.51
37.82
36.61
36.89
475,778
-0.87(-2.30%)
Jan 09, 2018
38.99
39.00
37.65
37.76
645,420
-1.22(-3.13%)
Jan 08, 2018
38.57
39.05
38.08
38.98
311,101
+0.38(+0.98%)
Jan 05, 2018
38.68
39.20
37.99
38.60
557,984
+0.24(+0.63%)
Jan 04, 2018
38.57
38.82
37.72
38.36
602,965
+0.19(+0.50%)
Jan 03, 2018
37.91
38.63
37.91
38.17
459,506
+0.42(+1.11%)
Jan 02, 2018
36.97
37.77
36.35
37.75
556,251
+1.15(+3.14%)
Dec 29, 2017
36.60
36.60
36.60
0
-0.59(-1.59%)
Dec 28, 2017
37.59
37.62
37.00
37.19
286,444
-0.17(-0.46%)
Dec 27, 2017
37.47
38.00
37.03
37.36
368,067
-0.20(-0.53%)
Dec 26, 2017
38.35
38.67
37.44
37.56
431,607
-1.16(-3.00%)
Dec 22, 2017
39.13
39.33
38.54
38.72
319,715
-0.41(-1.05%)
Dec 21, 2017
39.22
39.50
39.00
39.13
322,724
-0.08(-0.20%)
Dec 20, 2017
39.16
39.50
38.77
39.21
231,456
+0.29(+0.75%)
Dec 19, 2017
38.79
39.50
38.60
38.92
475,526
+0.14(+0.36%)
Dec 18, 2017
37.68
39.14
37.68
38.78
798,265
+1.14(+3.03%)
Dec 15, 2017
37.02
37.88
36.64
37.64
568,861
+0.71(+1.92%)
Dec 14, 2017
36.92
37.56
36.59
36.93
371,959
+0.07(+0.19%)
Dec 13, 2017
36.89
37.32
36.53
36.86
461,250
+0.25(+0.68%)
Dec 12, 2017
37.01
37.28
36.54
36.61
430,786
-0.56(-1.51%)
Dec 11, 2017
36.91
37.88
36.85
37.17
492,160
+0.30(+0.81%)
Dec 08, 2017
37.91
38.59
36.59
36.87
982,434
+0.00(+0.00%)
Dec 07, 2017
37.30
38.05
36.25
1,514,704
+0.00(+0.00%)
Dec 06, 2017
39.02
39.38
38.64
38.92
549,954
-0.40(-1.02%)
Dec 05, 2017
39.32
41.29
39.02
39.32
799,002
-1.13(-2.79%)
Dec 04, 2017
41.21
40.31
40.45
577,080
-0.76(-1.84%)
Dec 01, 2017
40.89
41.23
39.82
41.21
348,934
+0.14(+0.34%)
Nov 30, 2017
41.03
41.67
40.55
41.07
605,222
+0.33(+0.81%)
Nov 29, 2017
42.05
42.27
40.17
40.74
506,405
-1.36(-3.23%)
Nov 28, 2017
42.23
42.26
41.36
42.10
324,783
-0.08(-0.19%)
Nov 27, 2017
42.08
42.41
41.59
42.18
314,150
-0.28(-0.66%)
Nov 24, 2017
42.81
43.00
42.31
42.46
116,118
-0.22(-0.52%)
Nov 22, 2017
43.19
44.32
42.66
42.68
731,204
-0.44(-1.02%)
Nov 21, 2017
41.49
43.14
41.30
43.12
858,034
+1.97(+4.79%)
Nov 20, 2017
40.35
41.20
40.22
41.15
499,265
+1.05(+2.62%)
Nov 17, 2017
40.00
40.73
39.76
40.10
704,424
+0.01(+0.02%)
Nov 16, 2017
40.88
41.22
39.93
40.09
795,194
-0.31(-0.77%)
Nov 15, 2017
39.48
40.69
38.76
40.40
1,066,403
+0.27(+0.67%)
Nov 14, 2017
41.12
41.12
39.63
40.13
582,563
-1.02(-2.48%)
Nov 13, 2017
40.33
41.23
39.87
41.15
657,071
+0.29(+0.71%)
Nov 10, 2017
40.77
41.66
40.49
40.86
528,924
+0.19(+0.47%)
Nov 09, 2017
40.12
40.73
39.65
40.67
614,805
-0.12(-0.29%)
Nov 08, 2017
39.45
40.88
39.07
40.79
502,256
+1.30(+3.29%)
Nov 07, 2017
39.95
40.39
39.08
39.49
661,489
-0.85(-2.11%)
Nov 06, 2017
40.00
41.00
39.88
40.34
743,945
+0.34(+0.85%)
Nov 03, 2017
38.48
40.05
37.48
40.00
1,144,468
+1.53(+3.98%)
Nov 02, 2017
40.65
40.65
37.40
38.47
2,114,023
-2.68(-6.51%)
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
.