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 (%)
Aug 31, 2017
38.31
38.58
37.68
38.29
506,327
+0.09(+0.24%)
Aug 30, 2017
38.18
38.58
37.79
38.20
486,023
+0.04(+0.10%)
Aug 29, 2017
37.49
38.34
37.42
38.16
388,078
+0.08(+0.21%)
Aug 28, 2017
38.10
38.32
37.61
38.08
389,461
+0.10(+0.26%)
Aug 25, 2017
38.50
38.90
37.59
37.98
697,495
-0.05(-0.13%)
Aug 24, 2017
37.62
38.88
37.43
38.03
1,864,606
+1.38(+3.77%)
Aug 23, 2017
34.56
36.74
34.56
36.65
696,969
+1.69(+4.83%)
Aug 22, 2017
34.71
35.14
34.29
34.96
490,955
+0.57(+1.66%)
Aug 21, 2017
35.20
35.36
33.93
34.39
495,249
-0.72(-2.05%)
Aug 18, 2017
35.09
35.30
34.73
35.11
622,587
-0.19(-0.54%)
Aug 17, 2017
36.39
36.68
35.19
35.30
674,165
-1.54(-4.18%)
Aug 16, 2017
37.32
37.45
35.97
36.84
957,635
-0.43(-1.15%)
Aug 15, 2017
37.36
37.40
36.83
37.27
382,549
-0.01(-0.03%)
Aug 14, 2017
36.75
37.58
36.52
37.28
603,536
+1.09(+3.01%)
Aug 11, 2017
35.73
36.61
35.63
36.19
821,512
+0.18(+0.50%)
Aug 10, 2017
37.20
37.21
35.99
36.01
1,176,008
-1.57(-4.18%)
Aug 09, 2017
36.10
37.59
36.10
37.58
999,533
+1.05(+2.87%)
Aug 08, 2017
36.50
39.29
34.70
36.53
3,280,241
+1.10(+3.10%)
Aug 07, 2017
34.55
35.90
34.39
35.43
1,865,765
+0.74(+2.13%)
Aug 04, 2017
33.86
34.85
33.86
34.69
1,320,326
+0.23(+0.67%)
Aug 03, 2017
36.05
36.36
34.12
34.46
1,602,713
-1.30(-3.64%)
Aug 02, 2017
37.50
37.60
35.10
35.76
2,403,360
-3.56(-9.05%)
Aug 01, 2017
38.66
39.37
37.94
39.32
577,466
+0.92(+2.40%)
Jul 31, 2017
38.32
38.48
37.57
38.40
462,769
+0.33(+0.87%)
Jul 28, 2017
37.41
38.74
37.29
38.07
341,995
+0.31(+0.82%)
Jul 27, 2017
39.24
39.38
37.00
37.76
698,156
-1.26(-3.23%)
Jul 26, 2017
39.10
39.32
38.67
39.02
906,880
+0.25(+0.64%)
Jul 25, 2017
39.34
39.34
38.30
38.77
583,567
-0.45(-1.15%)
Jul 24, 2017
39.09
39.30
38.39
39.22
674,072
+0.23(+0.59%)
Jul 21, 2017
38.30
39.39
37.73
38.99
912,171
+0.32(+0.83%)
Jul 20, 2017
38.85
37.50
38.67
466,618
+0.82(+2.17%)
Jul 19, 2017
36.97
38.55
36.12
37.85
1,461,355
+1.23(+3.36%)
Jul 18, 2017
37.48
37.68
36.50
36.62
1,340,188
-1.07(-2.84%)
Jul 17, 2017
38.40
38.49
37.25
37.69
628,192
-0.69(-1.80%)
Jul 14, 2017
38.72
39.19
38.00
38.38
456,415
-0.10(-0.26%)
Jul 13, 2017
38.55
39.19
38.01
38.48
1,221,283
-0.04(-0.10%)
Jul 12, 2017
37.10
40.28
37.08
38.52
3,593,812
+1.62(+4.39%)
Jul 11, 2017
36.56
36.95
35.56
36.90
838,274
+0.41(+1.12%)
Jul 10, 2017
36.40
36.91
35.93
36.49
559,350
+0.10(+0.27%)
Jul 07, 2017
34.88
36.51
34.87
36.39
1,099,393
+1.81(+5.23%)
Jul 06, 2017
33.74
34.70
33.60
34.58
971,076
+0.40(+1.17%)
Jul 05, 2017
34.17
35.25
33.88
34.18
941,009
+0.31(+0.92%)
Jul 03, 2017
34.57
35.31
33.77
33.87
420,098
-0.43(-1.25%)
Jun 30, 2017
34.51
34.95
33.86
34.30
901,743
-0.06(-0.17%)
Jun 29, 2017
35.86
35.86
33.34
34.36
2,211,406
-1.61(-4.48%)
Jun 28, 2017
35.78
36.45
35.14
35.97
1,195,072
+0.39(+1.10%)
Jun 27, 2017
36.90
36.90
35.11
35.58
1,194,814
-1.54(-4.15%)
Jun 26, 2017
39.43
39.45
37.00
37.12
1,187,042
-1.85(-4.75%)
Jun 23, 2017
37.66
39.25
37.52
38.97
846,930
+1.42(+3.78%)
Jun 22, 2017
37.54
37.98
37.03
37.55
524,573
+0.03(+0.08%)
Jun 21, 2017
37.67
38.44
37.41
37.52
689,191
+0.19(+0.51%)
Jun 20, 2017
37.78
38.30
37.27
37.33
1,196,638
-0.70(-1.84%)
Jun 19, 2017
37.28
38.24
37.12
38.03
643,015
+1.41(+3.85%)
Jun 16, 2017
35.98
36.65
35.75
36.62
896,778
+0.44(+1.22%)
Jun 15, 2017
35.87
36.46
35.56
36.18
910,453
-0.53(-1.44%)
Jun 14, 2017
37.42
37.44
36.09
36.71
714,352
-0.50(-1.34%)
Jun 13, 2017
37.96
38.32
36.53
37.21
545,451
-0.08(-0.21%)
Jun 12, 2017
36.88
37.74
35.58
37.29
993,620
-0.44(-1.17%)
Jun 09, 2017
39.97
40.41
36.82
37.73
1,425,662
-1.99(-5.01%)
Jun 08, 2017
39.65
40.00
38.94
39.72
923,480
-0.10(-0.25%)
Jun 07, 2017
40.84
41.08
39.25
39.82
974,047
-0.89(-2.19%)
Jun 06, 2017
39.03
41.74
38.81
40.71
1,167,933
+1.34(+3.40%)
Jun 05, 2017
39.06
39.78
38.40
39.37
916,839
+0.13(+0.33%)
Jun 02, 2017
39.74
39.90
39.11
39.24
653,422
-0.27(-0.68%)
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
.