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 (%)
Dec 31, 2014
18.10
18.48
18.48
18.48
976,200
+0.43(+2.38%)
Dec 30, 2014
16.09
18.11
16.08
18.05
1,502,365
+1.96(+12.18%)
Dec 29, 2014
16.00
16.85
16.00
16.09
1,858,068
+0.57(+3.67%)
Dec 26, 2014
15.53
15.64
15.46
15.52
122,933
+0.01(+0.06%)
Dec 24, 2014
15.59
15.51
15.51
15.51
110,400
-0.01(-0.06%)
Dec 23, 2014
15.72
15.82
15.49
15.52
166,295
-0.20(-1.27%)
Dec 22, 2014
15.17
15.93
15.17
15.72
331,545
+0.60(+3.97%)
Dec 19, 2014
15.06
15.28
14.85
15.12
528,033
+0.06(+0.40%)
Dec 18, 2014
15.06
15.10
14.85
15.06
227,569
+0.18(+1.21%)
Dec 17, 2014
14.69
14.90
14.48
14.88
272,732
+0.28(+1.92%)
Dec 16, 2014
14.47
14.95
14.28
14.60
300,089
+0.10(+0.69%)
Dec 15, 2014
14.60
14.96
14.29
14.50
261,925
-0.03(-0.21%)
Dec 12, 2014
14.36
14.63
14.27
14.53
232,333
-0.07(-0.48%)
Dec 11, 2014
14.44
14.90
14.44
14.60
308,799
+0.23(+1.60%)
Dec 10, 2014
14.62
14.75
14.27
14.37
217,935
-0.25(-1.71%)
Dec 09, 2014
14.12
14.66
14.01
14.62
194,723
+0.26(+1.81%)
Dec 08, 2014
14.52
14.75
14.34
14.36
228,959
-0.25(-1.71%)
Dec 05, 2014
14.39
14.61
14.31
14.61
312,889
+0.22(+1.53%)
Dec 04, 2014
14.50
14.59
14.29
14.39
276,418
-0.19(-1.30%)
Dec 03, 2014
14.54
14.79
14.53
14.58
247,211
-0.06(-0.41%)
Dec 02, 2014
14.49
14.75
14.47
14.64
305,936
+0.16(+1.10%)
Dec 01, 2014
14.68
14.80
14.43
14.48
364,266
-0.21(-1.43%)
Nov 28, 2014
14.80
14.86
14.65
14.69
134,024
-0.14(-0.94%)
Nov 26, 2014
14.32
14.83
14.83
14.83
357,900
+0.51(+3.56%)
Nov 25, 2014
14.46
14.51
14.14
14.32
563,344
-0.25(-1.72%)
Nov 24, 2014
14.83
14.97
14.44
14.57
174,874
-0.24(-1.62%)
Nov 21, 2014
15.02
15.02
14.71
14.81
236,383
+0.04(+0.27%)
Nov 20, 2014
14.31
14.89
14.31
14.77
132,155
+0.33(+2.29%)
Nov 19, 2014
14.54
14.57
14.20
14.44
173,084
-0.17(-1.16%)
Nov 18, 2014
13.72
14.68
13.72
14.61
275,423
+0.99(+7.27%)
Nov 17, 2014
13.69
13.83
13.19
13.62
388,263
-0.14(-1.02%)
Nov 14, 2014
13.95
14.07
13.57
13.76
334,596
-0.22(-1.57%)
Nov 13, 2014
14.49
14.60
13.93
13.98
169,590
-0.55(-3.79%)
Nov 12, 2014
14.54
14.69
14.42
14.53
157,634
-0.13(-0.89%)
Nov 11, 2014
14.61
14.75
14.59
14.66
115,549
+0.07(+0.48%)
Nov 10, 2014
14.95
15.02
14.57
14.59
219,203
-0.44(-2.93%)
Nov 07, 2014
15.18
15.21
14.99
15.03
106,249
-0.11(-0.73%)
Nov 06, 2014
15.30
15.41
15.01
15.14
174,688
-0.20(-1.30%)
Nov 05, 2014
15.64
15.64
15.20
15.34
262,804
-0.17(-1.10%)
Nov 04, 2014
15.40
15.62
15.34
15.51
166,122
-0.02(-0.13%)
Nov 03, 2014
15.47
15.61
15.35
15.53
228,156
+0.05(+0.32%)
Oct 31, 2014
15.72
16.15
15.43
15.48
389,752
+0.08(+0.52%)
Oct 30, 2014
15.20
15.45
14.70
15.40
487,439
+0.20(+1.32%)
Oct 29, 2014
15.10
15.63
14.44
15.20
1,044,164
+0.74(+5.12%)
Oct 28, 2014
14.11
14.74
14.01
14.46
444,543
+0.40(+2.84%)
Oct 27, 2014
14.15
14.22
13.92
14.06
208,312
-0.16(-1.13%)
Oct 24, 2014
14.24
14.36
14.11
14.22
148,420
+0.05(+0.35%)
Oct 23, 2014
13.91
14.37
13.76
14.17
203,197
+0.44(+3.20%)
Oct 22, 2014
13.71
13.91
13.56
13.73
199,094
+0.10(+0.73%)
Oct 21, 2014
13.35
13.66
13.20
13.63
214,050
+0.39(+2.95%)
Oct 20, 2014
13.11
13.40
13.07
13.24
157,898
+0.03(+0.23%)
Oct 17, 2014
13.47
13.54
13.20
13.21
139,830
-0.06(-0.45%)
Oct 16, 2014
12.72
13.40
12.46
13.27
251,254
+0.35(+2.71%)
Oct 15, 2014
12.49
12.93
12.42
12.92
346,708
+0.18(+1.41%)
Oct 14, 2014
12.96
12.99
12.41
12.74
335,324
+0.02(+0.16%)
Oct 13, 2014
13.17
13.30
12.69
12.72
230,057
-0.47(-3.56%)
Oct 10, 2014
14.32
14.44
12.78
13.19
460,421
-1.24(-8.59%)
Oct 09, 2014
14.84
14.93
14.32
14.43
210,854
-0.39(-2.63%)
Oct 08, 2014
14.61
14.85
14.23
14.82
236,774
+0.42(+2.92%)
Oct 07, 2014
14.46
14.69
14.27
14.40
150,485
-0.21(-1.44%)
Oct 06, 2014
14.73
14.87
14.43
14.61
316,873
-0.17(-1.15%)
Oct 03, 2014
14.60
14.95
14.50
14.78
244,319
+0.36(+2.50%)
Oct 02, 2014
14.25
14.52
14.03
14.42
103,400
+0.20(+1.41%)
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
.