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, 2012
10.19
10.43
9.900
10.15
526,899
-0.30(-2.87%)
Apr 27, 2012
9.630
10.61
9.510
10.45
977,875
+0.88(+9.20%)
Apr 26, 2012
9.750
9.990
9.520
9.570
819,179
-0.23(-2.35%)
Apr 25, 2012
10.86
12.00
9.750
9.800
3,083,231
-3.89(-28.41%)
Apr 24, 2012
14.01
14.09
13.51
13.69
338,700
-0.27(-1.93%)
Apr 23, 2012
14.47
14.79
13.82
13.96
763,431
-0.46(-3.19%)
Apr 20, 2012
14.16
14.56
13.68
14.42
314,468
+0.42(+3.00%)
Apr 19, 2012
12.98
14.48
12.98
14.00
922,588
+1.02(+7.86%)
Apr 18, 2012
13.30
13.35
12.98
12.98
152,269
-0.37(-2.77%)
Apr 17, 2012
13.47
13.76
13.31
13.35
254,761
+0.16(+1.21%)
Apr 16, 2012
13.39
13.58
13.05
13.19
455,087
-0.07(-0.53%)
Apr 13, 2012
13.45
13.51
13.06
13.26
109,351
-0.22(-1.63%)
Apr 12, 2012
13.48
13.67
13.39
13.48
143,022
+0.02(+0.15%)
Apr 11, 2012
12.80
13.69
12.80
13.46
120,465
+0.83(+6.57%)
Apr 10, 2012
12.65
12.86
12.51
12.63
151,901
-0.04(-0.32%)
Apr 09, 2012
13.03
13.15
12.34
12.67
406,163
-0.63(-4.74%)
Apr 05, 2012
13.14
13.51
13.14
13.30
119,503
+0.11(+0.83%)
Apr 04, 2012
14.04
14.10
13.06
13.19
286,357
-1.02(-7.18%)
Apr 03, 2012
14.53
14.64
14.12
14.21
220,297
-0.40(-2.74%)
Apr 02, 2012
14.14
14.61
14.03
14.61
281,264
+0.43(+3.03%)
Mar 30, 2012
14.22
14.25
13.95
14.18
245,616
+0.10(+0.71%)
Mar 29, 2012
13.96
14.16
13.91
14.08
108,080
+0.04(+0.28%)
Mar 28, 2012
14.05
14.11
13.84
14.04
93,204
-0.04(-0.28%)
Mar 27, 2012
14.06
14.40
14.03
14.08
176,274
-0.08(-0.56%)
Mar 26, 2012
14.20
14.30
14.08
14.16
161,994
-0.04(-0.28%)
Mar 23, 2012
13.65
14.34
13.58
14.20
135,101
+0.62(+4.57%)
Mar 22, 2012
13.97
14.07
13.52
13.58
263,299
-0.55(-3.89%)
Mar 21, 2012
14.40
14.40
14.00
14.13
131,574
-0.27(-1.87%)
Mar 20, 2012
14.49
14.56
14.12
14.40
103,721
-0.18(-1.23%)
Mar 19, 2012
14.28
14.82
14.25
14.58
199,801
+0.33(+2.32%)
Mar 16, 2012
14.65
14.69
14.08
14.25
257,059
-0.43(-2.93%)
Mar 15, 2012
14.58
14.79
14.30
14.68
128,408
+0.11(+0.75%)
Mar 14, 2012
14.80
14.99
14.56
14.57
116,498
-0.32(-2.15%)
Mar 13, 2012
14.63
14.99
14.55
14.89
184,223
+0.42(+2.90%)
Mar 12, 2012
14.67
14.67
14.22
14.47
185,472
-0.06(-0.41%)
Mar 09, 2012
14.42
14.65
14.28
14.53
151,823
+0.24(+1.68%)
Mar 08, 2012
14.12
14.39
13.70
14.29
212,496
+0.42(+3.03%)
Mar 07, 2012
13.60
14.17
13.42
13.87
171,274
+0.44(+3.28%)
Mar 06, 2012
13.45
13.55
13.00
13.43
253,013
-0.10(-0.74%)
Mar 05, 2012
14.10
14.10
13.50
13.53
216,823
-0.65(-4.58%)
Mar 02, 2012
14.61
14.76
14.17
14.18
210,892
-0.49(-3.34%)
Mar 01, 2012
14.31
14.85
14.27
14.67
388,771
+0.31(+2.16%)
Feb 29, 2012
13.59
15.00
13.49
14.36
728,323
+0.88(+6.53%)
Feb 28, 2012
13.95
14.15
13.26
13.48
264,982
-0.48(-3.44%)
Feb 27, 2012
14.00
14.10
13.44
13.96
301,601
-0.18(-1.27%)
Feb 24, 2012
14.71
14.77
13.99
14.14
254,800
-0.58(-3.94%)
Feb 23, 2012
15.05
15.05
14.62
14.72
219,816
-0.32(-2.13%)
Feb 22, 2012
15.29
15.53
15.02
15.04
69,017
-0.32(-2.08%)
Feb 21, 2012
15.84
16.00
15.30
15.36
183,914
-0.46(-2.91%)
Feb 17, 2012
15.97
16.00
15.32
15.82
199,902
-0.15(-0.94%)
Feb 16, 2012
15.42
16.05
15.28
15.97
262,321
+0.51(+3.30%)
Feb 15, 2012
15.19
15.82
14.93
15.46
357,857
+0.29(+1.91%)
Feb 14, 2012
14.93
15.17
14.58
15.17
111,822
+0.17(+1.13%)
Feb 13, 2012
14.93
15.17
14.82
15.00
283,525
+0.24(+1.63%)
Feb 10, 2012
14.93
15.16
14.63
14.76
186,748
-0.33(-2.19%)
Feb 09, 2012
15.40
15.50
15.03
15.09
192,287
-0.28(-1.82%)
Feb 08, 2012
15.34
15.93
15.25
15.37
292,420
+0.00(+0.00%)
Feb 07, 2012
15.45
15.49
14.63
15.37
201,966
-0.21(-1.35%)
Feb 06, 2012
15.78
16.00
15.51
15.58
150,661
-0.33(-2.07%)
Feb 03, 2012
16.20
16.94
15.88
15.91
419,368
+0.11(+0.70%)
Feb 02, 2012
14.89
16.87
14.67
15.80
770,019
+1.00(+6.76%)
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
.