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, 2015
23.88
24.16
23.45
23.74
245,261
-0.14(-0.59%)
Aug 28, 2015
23.38
23.94
23.12
23.88
502,001
+0.58(+2.49%)
Aug 27, 2015
22.82
23.38
22.48
23.30
490,031
+0.88(+3.93%)
Aug 26, 2015
22.63
22.77
21.13
22.42
683,184
+0.16(+0.72%)
Aug 25, 2015
22.50
22.81
21.98
22.26
592,815
+0.04(+0.18%)
Aug 24, 2015
21.19
23.46
20.99
22.22
635,528
-0.15(-0.67%)
Aug 21, 2015
21.73
22.85
20.73
22.37
642,967
-0.51(-2.23%)
Aug 20, 2015
23.71
23.82
22.86
22.88
343,327
-1.09(-4.55%)
Aug 19, 2015
24.62
24.81
23.74
23.97
429,416
-0.50(-2.04%)
Aug 18, 2015
24.97
25.17
24.26
24.47
539,015
-0.52(-2.08%)
Aug 17, 2015
23.49
25.99
23.37
24.99
1,290,952
+2.41(+10.67%)
Aug 14, 2015
22.52
22.62
22.18
22.58
167,984
+0.07(+0.31%)
Aug 13, 2015
22.87
23.20
22.39
22.51
273,133
-0.49(-2.13%)
Aug 12, 2015
22.13
23.05
21.79
23.00
303,391
+0.46(+2.04%)
Aug 11, 2015
22.73
23.58
22.42
22.54
319,331
-0.50(-2.17%)
Aug 10, 2015
22.60
23.17
22.38
23.04
335,856
+0.54(+2.40%)
Aug 07, 2015
21.74
22.52
21.65
22.50
262,462
+0.62(+2.83%)
Aug 06, 2015
22.41
22.41
21.31
21.88
278,601
-0.30(-1.35%)
Aug 05, 2015
22.01
22.79
21.84
22.18
258,785
+0.28(+1.28%)
Aug 04, 2015
22.66
22.70
21.72
21.90
368,926
-0.76(-3.35%)
Aug 03, 2015
22.68
23.06
22.52
22.66
312,271
-0.07(-0.31%)
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%)
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
.