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 31, 2012
10.91
11.71
10.91
11.00
249,804
-0.07(-0.63%)
Jul 30, 2012
11.22
11.79
11.06
11.07
305,535
-0.16(-1.42%)
Jul 27, 2012
10.50
11.46
10.47
11.23
317,190
+0.76(+7.26%)
Jul 26, 2012
9.380
10.59
9.340
10.47
724,735
+1.55(+17.38%)
Jul 25, 2012
8.890
9.220
8.800
8.920
236,281
-0.01(-0.11%)
Jul 24, 2012
8.840
8.970
8.690
8.930
192,882
+0.11(+1.25%)
Jul 23, 2012
8.960
9.150
8.750
8.820
249,203
-0.39(-4.23%)
Jul 20, 2012
9.570
9.570
9.030
9.210
155,935
-0.48(-4.95%)
Jul 19, 2012
9.460
9.790
9.290
9.690
276,150
+0.34(+3.64%)
Jul 18, 2012
8.660
9.450
8.660
9.350
263,229
+0.68(+7.84%)
Jul 17, 2012
9.020
9.020
8.590
8.670
82,374
-0.26(-2.91%)
Jul 16, 2012
9.140
9.140
8.890
8.930
52,710
-0.25(-2.72%)
Jul 13, 2012
9.400
9.400
9.100
9.180
93,195
-0.16(-1.71%)
Jul 12, 2012
9.310
9.485
9.280
9.340
200,956
-0.09(-0.95%)
Jul 11, 2012
9.350
9.530
9.260
9.430
223,104
+0.13(+1.40%)
Jul 10, 2012
9.270
9.540
9.090
9.300
242,145
+0.08(+0.87%)
Jul 09, 2012
9.120
9.360
9.120
9.220
146,208
+0.07(+0.77%)
Jul 06, 2012
9.390
9.390
9.060
9.150
63,579
-0.39(-4.09%)
Jul 05, 2012
9.400
9.580
9.260
9.540
125,258
+0.10(+1.06%)
Jul 03, 2012
9.250
9.440
9.030
9.440
201,930
+0.24(+2.61%)
Jul 02, 2012
9.510
9.510
8.800
9.200
149,579
-0.28(-2.95%)
Jun 29, 2012
8.840
9.510
8.730
9.480
249,982
+0.87(+10.10%)
Jun 28, 2012
8.600
8.820
8.530
8.610
69,729
-0.09(-1.03%)
Jun 27, 2012
9.280
9.280
8.680
8.700
136,004
-0.21(-2.36%)
Jun 26, 2012
8.790
9.070
8.690
8.910
134,080
+0.18(+2.06%)
Jun 25, 2012
8.880
8.900
8.600
8.730
184,146
-0.37(-4.07%)
Jun 22, 2012
8.700
9.100
8.650
9.100
742,995
+0.47(+5.45%)
Jun 21, 2012
9.170
9.170
8.600
8.630
145,087
-0.54(-5.89%)
Jun 20, 2012
9.050
9.300
8.970
9.170
104,034
+0.09(+0.99%)
Jun 19, 2012
8.460
9.120
8.430
9.080
149,511
+0.64(+7.58%)
Jun 18, 2012
8.370
8.630
8.340
8.440
180,377
-0.03(-0.35%)
Jun 15, 2012
8.250
8.535
8.210
8.470
251,299
+0.18(+2.17%)
Jun 14, 2012
8.460
8.460
8.140
8.290
125,004
-0.11(-1.31%)
Jun 13, 2012
8.570
8.700
8.270
8.400
107,803
-0.16(-1.87%)
Jun 12, 2012
8.160
8.690
8.000
8.560
283,474
+0.44(+5.42%)
Jun 11, 2012
8.750
8.750
8.100
8.120
121,692
-0.49(-5.69%)
Jun 08, 2012
8.440
8.690
8.260
8.610
133,015
+0.12(+1.41%)
Jun 07, 2012
8.870
8.910
8.440
8.490
307,835
-0.24(-2.75%)
Jun 06, 2012
8.700
8.990
8.700
8.730
230,635
+0.09(+1.04%)
Jun 05, 2012
8.810
9.140
8.420
8.640
657,594
-0.18(-2.04%)
Jun 04, 2012
8.600
9.730
8.600
8.820
753,043
+0.72(+8.89%)
Jun 01, 2012
8.120
8.220
7.990
8.100
209,431
-0.21(-2.53%)
May 31, 2012
8.560
8.590
8.160
8.310
438,251
-0.27(-3.15%)
May 30, 2012
8.600
8.670
8.330
8.580
185,915
-0.11(-1.27%)
May 29, 2012
8.590
8.820
8.520
8.690
178,847
+0.22(+2.60%)
May 25, 2012
8.210
8.520
8.110
8.470
395,866
+0.35(+4.31%)
May 24, 2012
8.270
8.320
8.045
8.120
189,872
-0.13(-1.58%)
May 23, 2012
8.300
8.370
8.170
8.250
274,579
-0.18(-2.14%)
May 22, 2012
8.450
8.580
8.330
8.430
210,110
-0.04(-0.47%)
May 21, 2012
8.320
8.480
8.250
8.470
173,882
+0.18(+2.17%)
May 18, 2012
8.300
8.505
8.150
8.290
325,055
-0.05(-0.60%)
May 17, 2012
8.550
8.630
8.320
8.340
260,939
-0.16(-1.88%)
May 16, 2012
9.000
9.020
8.470
8.500
221,837
-0.49(-5.45%)
May 15, 2012
8.970
9.100
8.940
8.990
265,473
+0.05(+0.56%)
May 14, 2012
9.090
9.170
8.900
8.940
145,892
-0.30(-3.25%)
May 11, 2012
9.290
9.390
9.050
9.240
303,801
-0.15(-1.60%)
May 10, 2012
9.820
9.830
9.330
9.390
264,240
-0.27(-2.80%)
May 09, 2012
9.630
9.780
9.590
9.660
249,782
-0.15(-1.53%)
May 08, 2012
10.00
10.02
9.660
9.810
231,923
-0.24(-2.39%)
May 07, 2012
9.860
10.12
9.860
10.05
302,617
+0.03(+0.30%)
May 04, 2012
10.26
10.50
9.890
10.02
614,176
-0.13(-1.28%)
May 03, 2012
10.24
10.26
10.10
10.15
384,399
-0.12(-1.17%)
May 02, 2012
10.08
10.29
9.980
10.27
211,435
+0.07(+0.69%)
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
.