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 (%)
Apr 29, 2016
31.09
31.47
28.72
29.67
2,001,692
-1.42(-4.57%)
Apr 28, 2016
32.73
32.90
31.02
31.09
903,830
-2.04(-6.16%)
Apr 27, 2016
32.01
33.58
31.92
33.13
666,484
+1.21(+3.79%)
Apr 26, 2016
31.94
32.26
31.61
31.92
450,745
+0.02(+0.06%)
Apr 25, 2016
31.63
32.33
31.56
31.90
459,810
+0.25(+0.79%)
Apr 22, 2016
31.37
32.11
31.00
31.65
586,685
+0.15(+0.48%)
Apr 21, 2016
32.82
32.82
30.92
31.50
742,034
-1.40(-4.26%)
Apr 20, 2016
31.78
33.17
31.29
32.90
592,903
+1.00(+3.13%)
Apr 19, 2016
33.74
33.97
31.80
31.90
894,381
-1.95(-5.76%)
Apr 18, 2016
33.77
34.19
33.55
33.85
422,042
-0.02(-0.06%)
Apr 15, 2016
34.47
34.60
33.45
33.87
509,774
-0.80(-2.31%)
Apr 14, 2016
34.12
34.80
33.49
34.67
601,500
+0.31(+0.90%)
Apr 13, 2016
33.76
34.57
33.55
34.36
480,444
+0.89(+2.66%)
Apr 12, 2016
33.79
33.91
32.42
33.47
563,212
-0.36(-1.06%)
Apr 11, 2016
34.07
34.74
33.78
33.83
424,385
-0.07(-0.21%)
Apr 08, 2016
34.63
34.67
33.47
33.90
400,889
-0.26(-0.76%)
Apr 07, 2016
34.25
34.44
33.88
34.16
451,526
-0.31(-0.90%)
Apr 06, 2016
33.92
34.55
33.52
34.47
622,547
+0.36(+1.06%)
Apr 05, 2016
33.70
34.46
33.66
34.11
670,580
+0.11(+0.32%)
Apr 04, 2016
34.68
34.75
33.86
34.00
610,974
-0.63(-1.82%)
Apr 01, 2016
33.06
34.87
32.75
34.63
1,125,208
+1.29(+3.87%)
Mar 31, 2016
34.18
34.32
33.05
33.34
1,062,411
-0.86(-2.51%)
Mar 30, 2016
33.70
34.61
32.87
34.20
1,424,046
+0.39(+1.15%)
Mar 29, 2016
32.76
33.90
32.40
33.81
1,276,617
+0.83(+2.52%)
Mar 28, 2016
33.71
33.82
32.31
32.98
986,501
-0.53(-1.58%)
Mar 24, 2016
32.86
33.51
33.51
33.51
1,238,900
+0.57(+1.73%)
Mar 23, 2016
32.40
33.02
31.44
32.94
3,492,227
+2.33(+7.61%)
Mar 22, 2016
29.52
30.70
29.40
30.61
1,685,296
+1.44(+4.94%)
Mar 21, 2016
29.10
29.20
28.64
29.17
439,675
-0.03(-0.10%)
Mar 18, 2016
29.14
29.51
28.69
29.20
897,374
+0.35(+1.21%)
Mar 17, 2016
28.26
29.01
27.99
28.85
904,519
+0.95(+3.41%)
Mar 16, 2016
27.12
28.23
27.12
27.90
554,063
+0.40(+1.45%)
Mar 15, 2016
26.97
27.59
26.96
27.50
509,160
+0.15(+0.55%)
Mar 14, 2016
27.60
27.66
27.24
27.35
237,368
-0.31(-1.12%)
Mar 11, 2016
26.86
27.73
26.67
27.66
392,465
+1.08(+4.06%)
Mar 10, 2016
26.77
26.93
26.10
26.58
341,482
-0.10(-0.37%)
Mar 09, 2016
26.16
27.01
26.16
26.68
388,730
+0.76(+2.93%)
Mar 08, 2016
27.70
27.70
25.70
25.92
1,236,303
-2.04(-7.30%)
Mar 07, 2016
27.75
27.98
27.55
27.96
574,490
+0.09(+0.32%)
Mar 04, 2016
27.69
28.33
27.04
27.87
721,841
+0.23(+0.83%)
Mar 03, 2016
27.06
27.70
26.80
27.64
762,981
+0.61(+2.26%)
Mar 02, 2016
26.21
27.05
26.14
27.03
579,570
+0.72(+2.74%)
Mar 01, 2016
25.57
26.44
25.07
26.31
803,280
+1.01(+3.99%)
Feb 29, 2016
25.16
25.59
25.12
25.30
919,634
+0.11(+0.44%)
Feb 26, 2016
25.07
25.43
24.84
25.19
1,204,116
+0.31(+1.25%)
Feb 25, 2016
24.89
25.08
24.50
24.88
363,001
+0.08(+0.32%)
Feb 24, 2016
24.22
24.87
23.94
24.80
339,620
+0.26(+1.06%)
Feb 23, 2016
24.26
24.81
23.94
24.54
461,284
+0.06(+0.25%)
Feb 22, 2016
24.87
25.00
23.84
24.48
847,971
+0.39(+1.62%)
Feb 19, 2016
23.58
24.36
23.48
24.09
281,777
+0.47(+1.99%)
Feb 18, 2016
25.20
25.20
23.46
23.62
411,255
-0.87(-3.55%)
Feb 17, 2016
23.66
24.67
23.51
24.49
813,801
+1.09(+4.66%)
Feb 16, 2016
23.22
23.59
22.87
23.40
1,411,789
+0.43(+1.87%)
Feb 12, 2016
23.32
22.97
22.97
22.97
771,600
+0.05(+0.22%)
Feb 11, 2016
23.22
23.39
22.54
22.92
704,542
-0.81(-3.41%)
Feb 10, 2016
23.24
24.20
22.78
23.73
992,533
+0.59(+2.55%)
Feb 09, 2016
22.14
23.89
22.07
23.14
1,289,842
+0.66(+2.94%)
Feb 08, 2016
22.77
23.20
22.12
22.48
1,416,318
-0.74(-3.19%)
Feb 05, 2016
27.45
27.50
23.09
23.22
1,712,074
-3.96(-14.57%)
Feb 04, 2016
25.92
27.70
24.78
27.18
2,753,150
+1.37(+5.31%)
Feb 03, 2016
25.95
26.43
25.04
25.81
1,466,822
+0.32(+1.26%)
Feb 02, 2016
27.68
27.68
25.30
25.49
1,389,639
-2.62(-9.32%)
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
.