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 (%)
Feb 29, 2012
13.59
15.00
13.49
14.36
728,323
+0.88(+6.53%)
Feb 28, 2012
13.95
14.15
13.26
13.48
264,982
-0.48(-3.44%)
Feb 27, 2012
14.00
14.10
13.44
13.96
301,601
-0.18(-1.27%)
Feb 24, 2012
14.71
14.77
13.99
14.14
254,800
-0.58(-3.94%)
Feb 23, 2012
15.05
15.05
14.62
14.72
219,816
-0.32(-2.13%)
Feb 22, 2012
15.29
15.53
15.02
15.04
69,017
-0.32(-2.08%)
Feb 21, 2012
15.84
16.00
15.30
15.36
183,914
-0.46(-2.91%)
Feb 17, 2012
15.97
16.00
15.32
15.82
199,902
-0.15(-0.94%)
Feb 16, 2012
15.42
16.05
15.28
15.97
262,321
+0.51(+3.30%)
Feb 15, 2012
15.19
15.82
14.93
15.46
357,857
+0.29(+1.91%)
Feb 14, 2012
14.93
15.17
14.58
15.17
111,822
+0.17(+1.13%)
Feb 13, 2012
14.93
15.17
14.82
15.00
283,525
+0.24(+1.63%)
Feb 10, 2012
14.93
15.16
14.63
14.76
186,748
-0.33(-2.19%)
Feb 09, 2012
15.40
15.50
15.03
15.09
192,287
-0.28(-1.82%)
Feb 08, 2012
15.34
15.93
15.25
15.37
292,420
+0.00(+0.00%)
Feb 07, 2012
15.45
15.49
14.63
15.37
201,966
-0.21(-1.35%)
Feb 06, 2012
15.78
16.00
15.51
15.58
150,661
-0.33(-2.07%)
Feb 03, 2012
16.20
16.94
15.88
15.91
419,368
+0.11(+0.70%)
Feb 02, 2012
14.89
16.87
14.67
15.80
770,019
+1.00(+6.76%)
Feb 01, 2012
14.60
15.02
14.12
14.80
584,782
+0.13(+0.89%)
Jan 31, 2012
15.34
15.44
14.31
14.67
269,731
-0.46(-3.04%)
Jan 30, 2012
15.50
15.50
15.02
15.13
526,288
-0.55(-3.51%)
Jan 27, 2012
15.71
16.03
15.50
15.68
623,506
-0.16(-1.01%)
Jan 26, 2012
14.70
15.92
14.52
15.84
1,151,166
+1.26(+8.64%)
Jan 25, 2012
14.28
14.75
13.99
14.58
296,309
+0.33(+2.32%)
Jan 24, 2012
13.41
14.44
13.23
14.25
195,516
+0.67(+4.93%)
Jan 23, 2012
13.57
13.74
13.09
13.58
132,380
+0.10(+0.74%)
Jan 20, 2012
12.31
13.53
12.25
13.48
271,291
+1.19(+9.68%)
Jan 19, 2012
12.41
12.67
12.26
12.29
216,282
-0.05(-0.41%)
Jan 18, 2012
11.63
12.44
11.50
12.34
210,924
+0.73(+6.29%)
Jan 17, 2012
12.25
12.25
11.59
11.61
141,468
-0.50(-4.13%)
Jan 13, 2012
12.50
12.62
12.05
12.11
117,247
-0.54(-4.27%)
Jan 12, 2012
13.10
13.14
12.63
12.65
220,870
-0.38(-2.92%)
Jan 11, 2012
12.13
13.08
12.10
13.03
117,176
+0.85(+6.98%)
Jan 10, 2012
12.75
12.75
12.13
12.18
248,189
-0.43(-3.41%)
Jan 09, 2012
12.86
13.24
12.52
12.61
250,534
-0.17(-1.33%)
Jan 06, 2012
12.66
13.15
12.33
12.78
232,885
+0.15(+1.19%)
Jan 05, 2012
12.49
12.98
12.29
12.63
151,396
-0.03(-0.24%)
Jan 04, 2012
12.21
12.71
12.16
12.66
176,099
+0.70(+5.85%)
Dec 30, 2011
11.97
12.07
11.63
11.96
112,593
-0.07(-0.58%)
Dec 29, 2011
12.02
12.10
11.65
12.03
102,232
+0.10(+0.84%)
Dec 28, 2011
12.35
12.40
11.84
11.93
85,954
-0.48(-3.87%)
Dec 27, 2011
12.04
12.43
12.01
12.41
128,280
+0.31(+2.56%)
Dec 23, 2011
11.84
12.18
11.72
12.10
76,001
+0.98(+8.81%)
Dec 21, 2011
11.56
11.56
10.77
11.12
139,269
-0.51(-4.39%)
Dec 20, 2011
11.32
11.71
11.30
11.63
206,570
+0.62(+5.63%)
Dec 19, 2011
11.59
11.70
11.01
11.01
77,258
-0.50(-4.34%)
Dec 16, 2011
11.27
12.01
11.27
11.51
365,986
+0.34(+3.04%)
Dec 15, 2011
11.57
11.57
10.80
11.17
197,319
-0.23(-2.02%)
Dec 14, 2011
11.67
11.75
11.15
11.40
232,639
-0.37(-3.14%)
Dec 13, 2011
12.26
12.32
11.64
11.77
290,833
-0.36(-2.97%)
Dec 12, 2011
12.35
12.35
11.48
12.13
316,980
-0.45(-3.58%)
Dec 09, 2011
11.87
12.72
11.69
12.58
308,701
+0.77(+6.52%)
Dec 08, 2011
11.61
12.18
11.57
11.81
393,295
+0.07(+0.60%)
Dec 07, 2011
11.78
11.87
11.34
11.74
139,896
-0.11(-0.93%)
Dec 06, 2011
11.51
12.06
11.42
11.85
203,286
+0.34(+2.95%)
Dec 05, 2011
11.00
11.62
10.80
11.51
362,665
+0.56(+5.11%)
Dec 02, 2011
10.66
11.00
10.57
10.95
104,017
+0.47(+4.48%)
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
.