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 30, 2018
28.90
29.15
28.30
28.58
422,781
-0.39(-1.35%)
Apr 27, 2018
28.83
29.27
28.08
28.97
441,996
+0.42(+1.47%)
Apr 26, 2018
28.27
28.74
27.74
28.55
931,561
+0.84(+3.03%)
Apr 25, 2018
31.20
32.01
27.12
27.71
2,776,039
-3.71(-11.81%)
Apr 24, 2018
30.82
31.64
30.01
31.42
1,894,454
+1.06(+3.49%)
Apr 23, 2018
30.41
31.40
30.03
30.36
611,506
+0.08(+0.26%)
Apr 20, 2018
30.85
31.13
30.19
30.28
844,572
-0.30(-0.98%)
Apr 19, 2018
31.49
31.66
30.16
30.58
969,310
-1.56(-4.85%)
Apr 18, 2018
32.04
32.57
31.51
32.14
561,687
-0.01(-0.03%)
Apr 17, 2018
31.25
32.90
30.75
32.15
1,138,494
+1.36(+4.42%)
Apr 16, 2018
29.25
32.15
28.68
30.79
2,250,496
-1.96(-5.98%)
Apr 13, 2018
32.68
32.97
32.09
32.75
435,156
+0.23(+0.71%)
Apr 12, 2018
32.05
32.66
31.82
32.52
511,669
+0.65(+2.04%)
Apr 11, 2018
30.63
32.29
30.63
31.87
546,425
+0.99(+3.21%)
Apr 10, 2018
29.77
31.21
29.62
30.88
917,171
+1.80(+6.19%)
Apr 09, 2018
29.92
30.05
29.04
29.08
343,996
-0.42(-1.42%)
Apr 06, 2018
29.95
30.66
29.25
29.50
445,461
-0.92(-3.02%)
Apr 05, 2018
30.85
30.99
30.22
30.42
400,139
-0.05(-0.16%)
Apr 04, 2018
29.22
30.60
28.96
30.47
713,333
+0.53(+1.77%)
Apr 03, 2018
30.05
30.11
29.19
29.94
757,968
+0.24(+0.81%)
Apr 02, 2018
29.93
30.21
29.28
29.70
467,940
-0.40(-1.33%)
Mar 29, 2018
30.10
30.10
30.10
0
+0.91(+3.12%)
Mar 28, 2018
30.31
30.31
29.08
29.19
502,441
-1.20(-3.95%)
Mar 27, 2018
30.55
30.96
30.04
30.39
836,422
+0.01(+0.03%)
Mar 26, 2018
31.16
31.16
29.64
30.38
628,048
+0.20(+0.66%)
Mar 23, 2018
31.20
31.34
30.16
30.18
836,749
-1.12(-3.58%)
Mar 22, 2018
31.48
32.45
31.28
31.30
682,072
-0.78(-2.43%)
Mar 21, 2018
31.97
32.34
31.46
32.08
661,408
+0.12(+0.38%)
Mar 20, 2018
31.12
31.98
30.95
31.96
623,689
+0.75(+2.40%)
Mar 19, 2018
31.94
31.94
29.82
31.21
1,738,670
-2.06(-6.19%)
Mar 16, 2018
33.00
33.40
32.39
33.27
1,020,471
+0.31(+0.94%)
Mar 15, 2018
32.53
33.03
31.86
32.96
1,075,011
+0.47(+1.45%)
Mar 14, 2018
32.55
32.67
31.59
32.49
1,060,854
+0.22(+0.68%)
Mar 13, 2018
33.01
33.57
32.12
32.27
1,028,113
-0.66(-2.00%)
Mar 12, 2018
32.50
33.40
32.05
32.93
1,364,255
+1.30(+4.11%)
Mar 09, 2018
30.66
31.90
30.57
31.63
1,063,942
+1.17(+3.84%)
Mar 08, 2018
30.44
30.73
30.06
30.46
576,454
+0.27(+0.89%)
Mar 07, 2018
30.23
30.19
890,397
+0.28(+0.94%)
Mar 06, 2018
29.87
29.96
29.06
29.91
1,168,551
+0.45(+1.53%)
Mar 05, 2018
29.48
29.72
29.04
29.46
925,468
-0.06(-0.20%)
Mar 02, 2018
27.22
29.62
27.01
29.52
1,201,905
+2.01(+7.31%)
Mar 01, 2018
27.75
28.34
27.36
27.51
864,865
-0.24(-0.86%)
Feb 28, 2018
28.19
28.51
27.30
27.75
983,837
-0.43(-1.53%)
Feb 27, 2018
28.35
28.98
28.08
28.18
1,602,131
-0.34(-1.19%)
Feb 26, 2018
27.05
28.63
26.75
28.52
1,524,445
+2.21(+8.40%)
Feb 23, 2018
25.87
26.34
25.30
26.31
1,216,517
+0.47(+1.82%)
Feb 22, 2018
25.06
25.95
24.81
25.84
929,685
+0.74(+2.95%)
Feb 21, 2018
26.65
26.65
24.87
25.10
1,330,411
-0.10(-0.40%)
Feb 20, 2018
24.30
25.35
24.18
25.20
1,266,632
+0.76(+3.11%)
Feb 16, 2018
24.44
24.44
24.44
0
-1.13(-4.42%)
Feb 15, 2018
25.63
25.78
24.92
25.57
1,063,281
+0.42(+1.67%)
Feb 14, 2018
24.79
25.56
24.58
25.15
1,071,043
+0.17(+0.68%)
Feb 13, 2018
25.63
25.83
24.90
24.98
820,698
-0.88(-3.40%)
Feb 12, 2018
24.84
26.40
24.70
25.86
1,622,623
+1.35(+5.51%)
Feb 09, 2018
25.25
26.38
24.13
24.51
2,474,680
-0.58(-2.31%)
Feb 08, 2018
24.04
27.68
23.65
25.09
5,651,450
-4.62(-15.55%)
Feb 07, 2018
31.70
32.13
29.60
29.71
2,724,204
-2.38(-7.42%)
Feb 06, 2018
28.28
32.35
27.98
32.09
2,342,673
+2.63(+8.93%)
Feb 05, 2018
29.71
29.99
29.22
29.46
1,409,580
-0.54(-1.80%)
Feb 02, 2018
29.22
30.14
29.04
30.00
1,110,414
+0.35(+1.18%)
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
.