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 (%)
Mar 31, 2020
78.05
80.89
77.33
79.17
1,437,254
+1.33(+1.71%)
Mar 30, 2020
74.93
79.60
73.59
77.84
1,645,300
+3.53(+4.75%)
Mar 27, 2020
73.66
76.50
72.49
74.31
1,016,200
-1.97(-2.58%)
Mar 26, 2020
75.10
79.86
73.42
76.28
1,320,315
+1.19(+1.58%)
Mar 25, 2020
71.64
77.47
70.36
75.09
1,713,010
+3.92(+5.51%)
Mar 24, 2020
62.77
71.36
62.59
71.17
2,121,318
+12.36(+21.02%)
Mar 23, 2020
58.41
60.48
55.72
58.81
1,013,431
+0.22(+0.38%)
Mar 20, 2020
62.11
64.52
57.03
58.59
1,158,400
-3.06(-4.96%)
Mar 19, 2020
62.66
64.82
59.09
61.65
1,114,937
-2.04(-3.20%)
Mar 18, 2020
62.32
65.90
60.40
63.69
1,366,319
-3.50(-5.21%)
Mar 17, 2020
67.14
69.94
65.15
67.19
1,022,934
+1.18(+1.79%)
Mar 16, 2020
62.44
70.53
61.00
66.01
1,309,213
-6.96(-9.54%)
Mar 13, 2020
70.25
72.97
66.02
72.97
1,191,300
+7.32(+11.15%)
Mar 12, 2020
67.70
72.48
65.60
65.65
1,208,434
-7.67(-10.46%)
Mar 11, 2020
76.15
76.76
71.09
73.32
1,089,188
-5.07(-6.47%)
Mar 10, 2020
76.20
78.59
73.92
78.39
1,556,590
+4.79(+6.51%)
Mar 09, 2020
74.00
78.41
73.25
73.60
1,269,116
-6.67(-8.31%)
Mar 06, 2020
80.00
82.40
77.26
80.27
1,330,900
-2.52(-3.04%)
Mar 05, 2020
77.93
84.47
77.58
82.79
1,334,695
+2.27(+2.82%)
Mar 04, 2020
78.02
82.24
77.43
80.52
1,130,334
+4.22(+5.53%)
Mar 03, 2020
76.69
79.68
73.96
76.30
1,179,090
+0.17(+0.22%)
Mar 02, 2020
75.70
76.54
73.32
76.13
880,228
+1.47(+1.97%)
Feb 28, 2020
69.29
74.75
69.07
74.66
1,086,800
+1.55(+2.12%)
Feb 27, 2020
73.62
75.98
71.07
73.11
1,221,699
-2.22(-2.95%)
Feb 26, 2020
75.28
77.74
74.56
75.33
784,641
+0.61(+0.82%)
Feb 25, 2020
78.93
79.50
74.13
74.72
1,455,031
-3.54(-4.52%)
Feb 24, 2020
78.81
80.60
77.02
78.26
954,092
-4.27(-5.17%)
Feb 21, 2020
85.27
85.27
82.19
82.53
554,500
-3.23(-3.77%)
Feb 20, 2020
85.10
85.98
83.66
85.76
689,382
+0.14(+0.16%)
Feb 19, 2020
83.74
86.42
83.36
85.62
738,441
+2.58(+3.11%)
Feb 18, 2020
83.32
83.81
81.65
83.04
1,082,572
-1.52(-1.80%)
Feb 14, 2020
83.90
84.76
82.81
84.56
613,700
+0.88(+1.05%)
Feb 13, 2020
83.00
84.88
82.42
83.68
761,334
-0.26(-0.31%)
Feb 12, 2020
83.91
84.68
83.18
83.94
277,482
+0.33(+0.39%)
Feb 11, 2020
83.00
84.68
82.63
83.61
523,079
+0.70(+0.84%)
Feb 10, 2020
81.75
82.98
80.56
82.91
596,618
+0.52(+0.63%)
Feb 07, 2020
83.07
83.50
81.01
82.39
579,100
-1.19(-1.42%)
Feb 06, 2020
83.38
85.01
82.21
83.58
752,727
+0.60(+0.72%)
Feb 05, 2020
86.50
93.58
79.40
82.98
2,272,053
+1.37(+1.68%)
Feb 04, 2020
79.39
81.79
78.41
81.61
2,023,182
+4.02(+5.18%)
Feb 03, 2020
76.51
78.01
76.24
77.59
912,108
+1.63(+2.15%)
Jan 31, 2020
78.60
79.04
75.10
75.96
817,700
-3.34(-4.21%)
Jan 30, 2020
79.40
80.30
77.26
79.30
953,381
-1.23(-1.53%)
Jan 29, 2020
81.02
81.31
80.18
80.53
570,888
+0.24(+0.30%)
Jan 28, 2020
80.05
80.82
79.03
80.29
622,927
+0.16(+0.20%)
Jan 27, 2020
80.15
81.12
78.27
80.13
889,409
-2.85(-3.43%)
Jan 24, 2020
85.02
85.04
81.01
82.98
837,100
-1.13(-1.34%)
Jan 23, 2020
82.33
84.54
81.86
84.11
1,003,097
+1.53(+1.85%)
Jan 22, 2020
83.58
84.97
82.09
82.58
1,164,604
-0.69(-0.83%)
Jan 21, 2020
82.58
83.54
82.15
83.27
1,053,469
+0.16(+0.19%)
Jan 17, 2020
83.12
84.30
82.25
83.11
698,400
+1.22(+1.49%)
Jan 16, 2020
81.93
83.23
81.18
81.89
580,093
+0.81(+1.00%)
Jan 15, 2020
82.34
83.22
80.25
81.08
882,875
-1.58(-1.91%)
Jan 14, 2020
82.53
83.22
81.77
82.66
597,281
-0.06(-0.07%)
Jan 13, 2020
81.24
83.43
81.07
82.72
741,291
+1.86(+2.30%)
Jan 10, 2020
81.65
82.19
79.71
80.86
466,400
-0.08(-0.10%)
Jan 09, 2020
82.00
82.25
80.16
80.94
1,110,165
+0.58(+0.72%)
Jan 08, 2020
78.97
81.08
78.86
80.36
1,156,491
+1.38(+1.75%)
Jan 07, 2020
75.45
79.57
75.35
78.98
1,350,278
+3.53(+4.68%)
Jan 06, 2020
74.65
75.48
73.81
75.45
328,675
-0.31(-0.41%)
Jan 03, 2020
75.20
76.40
74.93
75.76
848,400
-0.49(-0.64%)
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
.