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, 2015
22.62
23.05
22.33
22.73
371,775
+0.14(+0.62%)
Jul 30, 2015
22.13
22.76
21.90
22.59
409,887
+0.35(+1.57%)
Jul 29, 2015
20.75
23.07
20.30
22.24
1,101,658
+1.09(+5.15%)
Jul 28, 2015
21.15
21.37
20.43
21.15
517,880
+0.13(+0.62%)
Jul 27, 2015
21.78
21.98
20.91
21.02
484,242
-0.89(-4.06%)
Jul 24, 2015
22.05
22.05
21.55
21.91
437,305
-0.23(-1.04%)
Jul 23, 2015
21.30
22.49
21.25
22.14
341,323
+0.89(+4.19%)
Jul 22, 2015
21.59
21.63
20.70
21.25
478,232
-0.71(-3.23%)
Jul 21, 2015
21.56
22.25
21.51
21.96
339,954
+0.38(+1.76%)
Jul 20, 2015
22.11
22.31
21.35
21.58
458,129
-0.53(-2.40%)
Jul 17, 2015
22.36
22.36
21.78
22.11
260,645
-0.31(-1.38%)
Jul 16, 2015
21.89
22.49
21.82
22.42
414,954
+0.60(+2.75%)
Jul 15, 2015
22.29
22.29
21.66
21.82
216,046
-0.45(-2.02%)
Jul 14, 2015
22.34
22.54
22.26
22.27
202,650
-0.13(-0.58%)
Jul 13, 2015
22.41
22.50
21.86
22.40
441,061
+0.04(+0.18%)
Jul 10, 2015
21.63
22.88
21.54
22.36
535,911
+1.41(+6.73%)
Jul 09, 2015
21.50
22.15
20.84
20.95
338,871
-0.53(-2.47%)
Jul 08, 2015
21.79
21.98
21.35
21.48
289,708
-0.67(-3.02%)
Jul 07, 2015
22.66
22.66
21.23
22.15
353,994
-0.35(-1.56%)
Jul 06, 2015
22.69
23.05
22.20
22.50
262,556
-0.32(-1.40%)
Jul 02, 2015
22.95
22.82
22.82
22.82
191,500
-0.01(-0.04%)
Jul 01, 2015
23.16
23.51
22.57
22.83
329,571
-0.03(-0.13%)
Jun 30, 2015
23.25
23.50
22.66
22.86
612,666
-0.29(-1.25%)
Jun 29, 2015
23.50
23.73
23.13
23.15
382,030
-0.73(-3.06%)
Jun 26, 2015
25.00
25.02
23.68
23.88
908,903
-1.22(-4.86%)
Jun 25, 2015
25.01
25.50
24.67
25.10
457,398
+0.26(+1.05%)
Jun 24, 2015
25.12
25.13
23.40
24.84
1,349,563
-1.25(-4.79%)
Jun 23, 2015
26.09
27.11
25.87
26.09
796,966
+0.00(+0.00%)
Jun 22, 2015
25.74
26.77
25.68
26.09
581,081
+0.53(+2.07%)
Jun 19, 2015
26.36
26.39
25.44
25.56
865,172
-0.68(-2.59%)
Jun 18, 2015
25.38
26.36
25.32
26.24
446,900
+0.87(+3.43%)
Jun 17, 2015
25.41
25.74
25.24
25.37
330,711
+0.06(+0.24%)
Jun 16, 2015
25.40
25.56
25.16
25.31
418,719
-0.12(-0.47%)
Jun 15, 2015
24.88
25.88
24.40
25.43
426,334
+0.41(+1.64%)
Jun 12, 2015
24.91
25.25
24.67
25.02
238,072
+0.05(+0.20%)
Jun 11, 2015
24.87
25.11
24.83
24.97
501,132
-0.37(-1.46%)
Jun 10, 2015
24.56
25.40
24.56
25.34
574,787
+0.82(+3.34%)
Jun 09, 2015
24.40
24.55
23.88
24.52
269,109
+0.25(+1.03%)
Jun 08, 2015
24.41
24.72
23.97
24.27
290,223
-0.20(-0.82%)
Jun 05, 2015
23.95
24.50
23.83
24.47
568,094
+0.47(+1.96%)
Jun 04, 2015
24.55
24.76
23.92
24.00
423,963
-0.75(-3.03%)
Jun 03, 2015
24.22
24.90
23.79
24.75
292,510
+0.62(+2.57%)
Jun 02, 2015
24.63
24.76
24.05
24.13
198,343
-0.55(-2.23%)
Jun 01, 2015
24.00
24.79
23.67
24.68
377,614
+0.74(+3.09%)
May 29, 2015
24.08
24.25
23.74
23.94
403,181
-0.07(-0.29%)
May 28, 2015
24.25
24.59
23.93
24.01
372,644
-0.37(-1.52%)
May 27, 2015
23.78
24.42
23.51
24.38
353,065
+0.59(+2.48%)
May 26, 2015
23.52
23.85
23.25
23.79
202,022
+0.12(+0.51%)
May 22, 2015
23.52
23.67
23.67
23.67
181,800
+0.01(+0.04%)
May 21, 2015
23.68
23.89
23.46
23.66
181,682
+0.00(+0.00%)
May 20, 2015
23.66
23.88
23.31
23.66
201,026
+0.07(+0.30%)
May 19, 2015
23.95
24.30
23.47
23.59
262,717
-0.37(-1.54%)
May 18, 2015
23.50
24.18
23.32
23.96
460,819
+0.46(+1.96%)
May 15, 2015
23.55
23.62
23.17
23.50
318,914
-0.08(-0.34%)
May 14, 2015
23.39
23.90
23.26
23.58
363,918
+0.32(+1.38%)
May 13, 2015
23.00
23.54
22.97
23.26
549,893
+0.34(+1.48%)
May 12, 2015
22.02
23.07
21.81
22.92
644,424
+1.11(+5.09%)
May 11, 2015
21.53
22.20
21.34
21.81
427,963
+0.28(+1.30%)
May 08, 2015
21.73
22.04
21.19
21.53
368,283
-0.12(-0.55%)
May 07, 2015
21.40
21.73
21.14
21.65
358,275
+0.17(+0.79%)
May 06, 2015
20.63
21.52
20.46
21.48
723,323
+1.17(+5.76%)
May 05, 2015
20.98
21.00
20.03
20.31
562,917
-0.82(-3.88%)
May 04, 2015
20.99
21.30
20.20
21.13
765,371
+0.04(+0.19%)
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
.