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 (%)
Nov 30, 2016
46.67
46.94
44.52
45.17
1,037,186
-1.36(-2.92%)
Nov 29, 2016
46.47
47.17
46.00
46.53
423,074
-0.15(-0.32%)
Nov 28, 2016
47.12
47.16
46.51
46.68
617,998
-0.52(-1.10%)
Nov 25, 2016
47.28
47.60
46.94
47.20
159,922
-0.05(-0.11%)
Nov 23, 2016
47.25
47.25
47.25
0
+0.69(+1.48%)
Nov 22, 2016
46.39
46.68
45.96
46.56
390,455
+0.44(+0.95%)
Nov 21, 2016
46.81
47.22
45.41
46.12
940,298
-0.27(-0.58%)
Nov 18, 2016
46.80
47.22
46.29
46.39
811,192
-0.43(-0.92%)
Nov 17, 2016
45.39
46.88
44.97
46.82
1,217,827
+1.93(+4.30%)
Nov 16, 2016
43.12
45.09
43.12
44.89
1,143,141
+1.50(+3.46%)
Nov 15, 2016
42.66
43.51
42.39
43.39
458,600
+0.80(+1.88%)
Nov 14, 2016
42.86
43.37
41.98
42.59
658,234
-0.14(-0.33%)
Nov 11, 2016
41.71
43.04
41.71
42.73
585,901
+0.78(+1.86%)
Nov 10, 2016
44.70
44.74
41.59
41.95
1,528,402
-2.14(-4.85%)
Nov 09, 2016
41.52
44.21
41.34
44.09
1,161,567
+1.67(+3.94%)
Nov 08, 2016
41.80
42.61
41.61
42.42
913,740
+0.46(+1.10%)
Nov 07, 2016
42.13
42.25
41.07
41.96
958,162
+1.69(+4.20%)
Nov 04, 2016
41.08
41.30
40.00
40.27
809,484
-0.98(-2.38%)
Nov 03, 2016
40.93
41.30
39.86
41.25
1,190,002
+0.36(+0.88%)
Nov 02, 2016
41.36
42.05
39.92
40.89
3,123,705
+3.04(+8.03%)
Nov 01, 2016
37.21
37.97
35.92
37.85
1,613,166
+0.75(+2.02%)
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%)
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
.