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 (%)
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%)
May 01, 2015
21.57
21.81
20.89
21.09
463,763
-0.36(-1.68%)
Apr 30, 2015
20.75
21.55
19.90
21.45
1,199,731
+0.65(+3.12%)
Apr 29, 2015
18.92
20.85
18.47
20.80
1,692,556
+2.38(+12.92%)
Apr 28, 2015
18.27
18.46
17.83
18.42
655,826
+0.08(+0.44%)
Apr 27, 2015
18.95
18.95
18.07
18.34
640,333
-0.33(-1.77%)
Apr 24, 2015
19.27
19.35
18.46
18.67
468,938
-0.53(-2.76%)
Apr 23, 2015
19.07
19.22
18.64
19.20
263,439
+0.02(+0.10%)
Apr 22, 2015
18.98
19.20
18.68
19.18
220,184
+0.25(+1.32%)
Apr 21, 2015
18.94
18.99
18.71
18.93
195,930
+0.12(+0.64%)
Apr 20, 2015
19.25
19.34
18.51
18.81
255,354
-0.45(-2.34%)
Apr 17, 2015
19.79
19.79
18.72
19.26
600,474
-0.64(-3.22%)
Apr 16, 2015
19.28
19.99
19.28
19.90
487,090
+0.62(+3.22%)
Apr 15, 2015
18.73
19.42
18.51
19.28
478,790
+0.69(+3.71%)
Apr 14, 2015
18.56
18.68
18.16
18.59
337,638
+0.02(+0.11%)
Apr 13, 2015
18.38
18.77
18.25
18.57
381,493
+0.26(+1.42%)
Apr 10, 2015
18.49
18.57
18.25
18.31
182,780
-0.14(-0.76%)
Apr 09, 2015
18.40
18.51
18.08
18.45
170,970
-0.04(-0.22%)
Apr 08, 2015
18.47
18.61
18.16
18.49
277,458
+0.04(+0.22%)
Apr 07, 2015
18.22
18.80
18.19
18.45
452,547
+0.59(+3.30%)
Apr 06, 2015
17.42
18.35
17.31
17.86
362,553
+0.27(+1.53%)
Apr 02, 2015
17.81
17.59
17.59
17.59
279,100
-0.18(-1.01%)
Apr 01, 2015
17.76
17.93
17.27
17.77
302,132
-0.06(-0.34%)
Mar 31, 2015
18.10
18.20
17.76
17.83
394,215
-0.39(-2.14%)
Mar 30, 2015
18.46
18.63
17.92
18.22
657,590
-0.21(-1.14%)
Mar 27, 2015
18.09
18.48
17.75
18.43
433,275
+0.27(+1.49%)
Mar 26, 2015
17.95
18.25
17.55
18.16
414,214
+0.01(+0.06%)
Mar 25, 2015
18.83
19.00
18.01
18.15
763,711
-0.70(-3.71%)
Mar 24, 2015
18.85
19.25
18.69
18.85
408,570
-0.23(-1.21%)
Mar 23, 2015
19.00
19.08
18.68
19.08
347,870
+0.01(+0.05%)
Mar 20, 2015
18.77
19.10
18.75
19.07
790,032
+0.32(+1.71%)
Mar 19, 2015
18.72
18.78
18.51
18.75
306,583
+0.05(+0.27%)
Mar 18, 2015
18.20
18.76
17.97
18.70
610,264
+0.70(+3.89%)
Mar 17, 2015
17.37
18.01
17.25
18.00
289,132
+0.51(+2.92%)
Mar 16, 2015
17.68
17.90
17.19
17.49
352,954
-0.14(-0.79%)
Mar 13, 2015
17.50
17.74
17.44
17.63
179,659
+0.13(+0.74%)
Mar 12, 2015
17.56
17.81
17.40
17.50
266,123
-0.16(-0.91%)
Mar 11, 2015
17.50
17.69
17.05
17.66
416,534
+0.21(+1.20%)
Mar 10, 2015
17.86
17.95
17.36
17.45
294,519
-0.53(-2.95%)
Mar 09, 2015
18.66
18.66
17.81
17.98
650,009
-0.69(-3.70%)
Mar 06, 2015
18.73
19.10
18.53
18.67
341,661
-0.21(-1.11%)
Mar 05, 2015
19.00
19.13
18.72
18.88
231,751
-0.13(-0.68%)
Mar 04, 2015
19.18
19.24
18.80
19.01
374,920
-0.29(-1.50%)
Mar 03, 2015
19.79
19.84
19.01
19.30
453,897
-0.58(-2.92%)
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
.