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 (%)
Jul 29, 2011
12.53
12.83
12.04
12.69
568,465
+0.11(+0.87%)
Jul 28, 2011
13.49
13.51
12.40
12.58
495,974
-0.96(-7.09%)
Jul 27, 2011
15.00
15.27
13.35
13.54
1,009,083
-3.57(-20.86%)
Jul 26, 2011
17.77
18.05
16.91
17.11
705,717
-0.64(-3.61%)
Jul 25, 2011
17.14
18.00
16.95
17.75
770,042
+0.38(+2.19%)
Jul 22, 2011
17.32
17.44
17.24
17.37
261,374
+0.16(+0.93%)
Jul 21, 2011
17.28
17.36
16.62
17.21
154,116
+0.02(+0.12%)
Jul 20, 2011
17.38
17.45
16.72
17.19
275,322
-0.02(-0.12%)
Jul 19, 2011
16.70
17.68
16.70
17.21
418,414
+0.93(+5.71%)
Jul 18, 2011
16.52
16.52
16.09
16.28
133,042
-0.31(-1.87%)
Jul 15, 2011
16.61
16.96
16.32
16.59
206,034
+0.23(+1.41%)
Jul 14, 2011
16.65
16.65
16.04
16.36
191,546
-0.27(-1.62%)
Jul 13, 2011
16.17
16.77
15.87
16.63
200,351
+0.62(+3.87%)
Jul 12, 2011
16.88
16.88
15.99
16.01
257,160
-0.94(-5.55%)
Jul 11, 2011
17.33
17.47
16.57
16.95
170,885
-0.66(-3.75%)
Jul 08, 2011
17.34
17.66
17.22
17.61
185,149
-0.09(-0.51%)
Jul 07, 2011
17.66
17.84
17.54
17.70
300,047
+0.27(+1.55%)
Jul 06, 2011
17.48
17.52
17.14
17.43
231,219
-0.12(-0.68%)
Jul 05, 2011
17.73
17.89
17.38
17.55
113,590
-0.19(-1.07%)
Jul 01, 2011
17.40
17.83
17.15
17.74
174,708
+0.34(+1.95%)
Jun 30, 2011
17.23
17.78
17.17
17.40
269,105
+0.20(+1.16%)
Jun 29, 2011
17.18
17.33
16.89
17.20
173,255
+0.12(+0.70%)
Jun 28, 2011
16.76
17.17
16.64
17.08
214,078
+0.26(+1.55%)
Jun 27, 2011
16.44
17.03
16.15
16.82
206,189
+0.34(+2.06%)
Jun 24, 2011
16.65
16.75
16.21
16.48
1,508,488
-0.24(-1.44%)
Jun 23, 2011
16.24
17.22
16.15
16.72
413,909
+0.14(+0.84%)
Jun 22, 2011
16.70
16.95
16.53
16.58
196,278
-0.16(-0.96%)
Jun 21, 2011
16.38
16.92
16.31
16.74
382,012
+0.39(+2.39%)
Jun 20, 2011
16.25
16.37
16.19
16.35
203,182
-0.06(-0.37%)
Jun 17, 2011
17.75
17.75
16.34
16.41
301,741
-1.07(-6.12%)
Jun 16, 2011
17.87
18.00
17.24
17.48
325,134
-0.42(-2.35%)
Jun 15, 2011
17.93
18.05
17.75
17.90
422,724
-0.39(-2.13%)
Jun 14, 2011
18.35
18.51
18.06
18.29
368,098
+0.17(+0.94%)
Jun 13, 2011
18.18
18.49
17.68
18.12
396,778
-0.05(-0.28%)
Jun 10, 2011
17.83
18.22
17.72
18.17
210,845
+0.22(+1.23%)
Jun 09, 2011
17.58
18.65
17.35
17.95
262,908
+0.48(+2.75%)
Jun 08, 2011
18.31
18.40
17.30
17.47
241,026
-0.87(-4.74%)
Jun 07, 2011
18.69
18.93
18.29
18.34
146,805
-0.23(-1.24%)
Jun 06, 2011
18.81
18.99
18.27
18.57
200,042
-0.37(-1.95%)
Jun 03, 2011
18.80
19.29
18.61
18.94
200,973
-0.95(-4.78%)
May 24, 2011
19.82
20.14
19.63
19.89
225,783
+0.13(+0.66%)
May 23, 2011
19.45
19.95
19.32
19.76
149,475
-0.37(-1.84%)
May 20, 2011
19.95
20.27
19.89
20.13
174,956
+0.02(+0.10%)
May 19, 2011
20.03
20.20
19.59
20.11
159,903
+0.02(+0.10%)
May 18, 2011
20.25
20.30
19.86
20.09
180,333
+0.03(+0.15%)
May 17, 2011
19.50
20.13
19.10
20.06
350,698
+0.42(+2.14%)
May 16, 2011
20.43
20.62
19.11
19.64
407,375
-1.09(-5.26%)
May 13, 2011
20.80
21.27
20.50
20.73
278,622
-0.06(-0.29%)
May 12, 2011
20.50
20.99
20.31
20.79
334,889
+0.22(+1.07%)
May 11, 2011
20.25
20.74
20.08
20.57
399,926
+0.13(+0.64%)
May 10, 2011
20.40
20.48
20.02
20.44
338,994
+0.18(+0.89%)
May 09, 2011
19.80
20.28
18.99
20.26
896,452
-0.58(-2.78%)
May 06, 2011
21.19
21.19
20.61
20.84
142,263
+0.12(+0.58%)
May 05, 2011
21.06
21.45
20.42
20.72
259,504
-0.51(-2.40%)
May 04, 2011
20.59
21.37
19.74
21.23
197,620
+0.44(+2.12%)
May 03, 2011
21.55
21.88
20.51
20.79
169,651
-0.88(-4.06%)
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
.