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 31, 2016
37.47
37.53
36.46
37.10
1,009,945
+0.04(+0.11%)
Oct 28, 2016
37.88
38.57
36.74
37.06
790,189
-0.66(-1.75%)
Oct 27, 2016
39.19
39.40
37.69
37.72
970,185
-1.05(-2.71%)
Oct 26, 2016
38.80
39.21
38.50
38.77
575,774
-0.34(-0.87%)
Oct 25, 2016
39.05
39.69
39.05
39.11
302,388
-0.06(-0.15%)
Oct 24, 2016
39.62
39.80
39.10
39.17
401,050
+0.24(+0.62%)
Oct 21, 2016
38.59
39.21
38.46
38.93
497,561
+0.00(+0.00%)
Oct 20, 2016
38.79
39.32
38.65
38.93
360,736
-0.04(-0.10%)
Oct 19, 2016
39.35
39.39
38.26
38.97
467,826
-0.35(-0.89%)
Oct 18, 2016
39.29
40.07
38.92
39.32
893,016
+0.72(+1.87%)
Oct 17, 2016
39.03
39.43
38.41
38.60
716,569
-0.46(-1.18%)
Oct 14, 2016
39.58
40.66
39.01
39.06
913,410
-1.26(-3.12%)
Oct 13, 2016
39.70
40.40
38.58
40.32
1,011,310
+0.17(+0.42%)
Oct 12, 2016
40.87
41.09
40.03
40.15
756,275
-0.85(-2.07%)
Oct 11, 2016
43.42
43.42
40.54
41.00
1,393,165
-2.61(-5.98%)
Oct 10, 2016
43.98
44.82
43.55
43.61
642,797
+0.10(+0.23%)
Oct 07, 2016
44.75
44.75
43.45
43.51
882,667
-1.21(-2.71%)
Oct 06, 2016
44.47
44.80
43.75
44.72
326,669
+0.29(+0.65%)
Oct 05, 2016
44.01
44.77
43.35
44.43
693,711
+1.04(+2.40%)
Oct 04, 2016
43.94
44.27
43.28
43.39
1,077,648
-0.16(-0.37%)
Oct 03, 2016
43.43
43.79
43.26
43.55
374,792
+0.04(+0.09%)
Sep 30, 2016
43.58
43.81
42.67
43.51
831,320
+0.62(+1.45%)
Sep 29, 2016
42.61
43.20
41.54
42.89
704,782
-0.07(-0.16%)
Sep 28, 2016
42.83
43.47
42.18
42.96
791,045
+0.40(+0.94%)
Sep 27, 2016
40.51
42.65
40.46
42.56
1,007,175
+2.05(+5.06%)
Sep 26, 2016
40.38
40.82
40.00
40.51
465,988
-0.35(-0.86%)
Sep 23, 2016
42.13
42.13
40.80
40.86
818,024
-1.25(-2.97%)
Sep 22, 2016
41.86
42.50
41.39
42.11
1,205,064
+0.87(+2.11%)
Sep 21, 2016
40.77
41.40
40.20
41.24
739,335
+0.97(+2.41%)
Sep 20, 2016
41.11
41.35
40.00
40.27
717,175
-0.54(-1.32%)
Sep 19, 2016
40.81
41.86
40.59
40.81
1,106,499
+0.52(+1.29%)
Sep 16, 2016
40.15
40.60
39.10
40.29
1,227,400
+0.22(+0.55%)
Sep 15, 2016
39.52
40.21
39.20
40.07
1,023,071
+0.75(+1.91%)
Sep 14, 2016
39.13
39.50
38.70
39.32
1,105,463
+0.39(+1.00%)
Sep 13, 2016
39.08
40.36
38.47
38.93
893,320
-0.94(-2.36%)
Sep 12, 2016
38.14
40.08
37.90
39.87
1,244,336
+1.28(+3.32%)
Sep 09, 2016
40.71
40.79
38.58
38.59
1,071,809
-2.36(-5.76%)
Sep 08, 2016
41.12
41.18
40.50
40.95
1,032,367
-0.23(-0.56%)
Sep 07, 2016
41.73
41.94
40.70
41.18
2,917,326
-0.55(-1.32%)
Sep 06, 2016
42.65
43.05
41.30
41.73
2,210,267
-1.80(-4.14%)
Sep 02, 2016
43.63
43.53
43.53
43.53
519,400
+0.31(+0.72%)
Sep 01, 2016
42.98
43.28
42.28
43.22
785,610
+0.15(+0.35%)
Aug 31, 2016
42.81
43.24
42.35
43.07
555,453
-0.09(-0.21%)
Aug 30, 2016
43.00
43.45
42.63
43.16
799,954
+1.17(+2.79%)
Aug 29, 2016
42.14
42.64
41.94
41.99
431,688
-0.15(-0.36%)
Aug 26, 2016
42.21
42.52
41.75
42.14
407,344
+0.03(+0.07%)
Aug 25, 2016
41.78
42.38
41.02
42.11
1,018,864
-0.28(-0.66%)
Aug 24, 2016
43.50
43.76
42.30
42.39
611,463
-1.27(-2.91%)
Aug 23, 2016
43.75
44.54
43.61
43.66
389,320
+0.11(+0.25%)
Aug 22, 2016
43.65
43.72
42.75
43.55
439,420
-0.15(-0.34%)
Aug 19, 2016
42.47
43.90
42.43
43.70
635,566
+1.26(+2.97%)
Aug 18, 2016
42.04
42.47
41.68
42.44
318,640
+0.43(+1.02%)
Aug 17, 2016
42.01
42.64
41.15
42.01
501,292
-0.07(-0.17%)
Aug 16, 2016
42.69
42.69
41.80
42.08
611,054
-0.78(-1.82%)
Aug 15, 2016
41.93
43.25
41.93
42.86
1,064,126
+1.16(+2.78%)
Aug 12, 2016
41.00
41.76
40.70
41.70
821,148
+0.01(+0.02%)
Aug 11, 2016
41.12
41.79
40.65
41.69
526,687
+1.00(+2.46%)
Aug 10, 2016
42.25
42.50
39.92
40.69
954,505
-1.56(-3.69%)
Aug 09, 2016
38.30
42.34
37.34
42.25
2,751,860
+6.14(+17.00%)
Aug 08, 2016
36.00
36.59
35.71
36.11
754,418
+0.21(+0.58%)
Aug 05, 2016
35.02
36.05
34.91
35.90
476,529
+1.20(+3.46%)
Aug 04, 2016
34.80
34.98
34.46
34.70
288,432
+0.05(+0.14%)
Aug 03, 2016
34.00
34.74
33.80
34.65
346,696
+0.47(+1.38%)
Aug 02, 2016
35.32
35.38
34.02
34.18
357,199
-1.22(-3.45%)
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
.