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, 2011
8.460
8.620
8.040
8.040
650,896
-0.30(-3.60%)
Aug 30, 2011
8.280
8.620
7.980
8.340
408,773
+0.01(+0.12%)
Aug 29, 2011
8.180
8.590
7.920
8.330
1,081,071
+0.34(+4.26%)
Aug 26, 2011
7.540
8.090
7.460
7.990
642,074
+0.38(+4.99%)
Aug 25, 2011
7.150
8.080
7.150
7.610
1,034,544
+0.41(+5.69%)
Aug 24, 2011
8.060
8.060
7.125
7.200
3,446,316
-3.30(-31.43%)
Aug 23, 2011
9.390
11.10
9.250
10.50
509,900
+1.23(+13.27%)
Aug 22, 2011
9.390
9.510
9.130
9.270
440,548
+0.15(+1.64%)
Aug 19, 2011
9.350
9.740
9.050
9.120
371,995
-0.42(-4.40%)
Aug 18, 2011
9.800
9.940
9.260
9.540
409,171
-0.63(-6.19%)
Aug 17, 2011
9.970
10.59
9.970
10.17
467,530
+0.26(+2.62%)
Aug 16, 2011
10.14
10.20
9.630
9.910
268,611
-0.37(-3.60%)
Aug 15, 2011
10.19
10.50
10.17
10.28
415,812
+0.32(+3.21%)
Aug 12, 2011
10.32
10.53
9.841
9.960
385,660
+0.25(+2.57%)
Aug 11, 2011
8.520
10.13
8.440
9.710
407,028
+1.31(+15.60%)
Aug 10, 2011
9.240
9.320
8.370
8.400
860,214
-1.12(-11.76%)
Aug 09, 2011
10.00
9.870
8.600
9.520
631,081
+0.82(+9.43%)
Aug 08, 2011
10.00
10.09
8.370
8.700
1,082,786
-1.62(-15.70%)
Aug 05, 2011
11.00
11.00
9.980
10.32
716,623
-0.86(-7.69%)
Aug 04, 2011
11.80
12.38
11.16
11.18
496,173
-0.85(-7.07%)
Aug 03, 2011
11.90
12.08
11.45
12.03
359,958
+0.04(+0.33%)
Aug 02, 2011
11.92
12.53
11.92
11.99
684,753
-0.07(-0.58%)
Aug 01, 2011
12.77
12.84
11.68
12.06
605,618
-0.63(-4.96%)
Jul 29, 2011
12.53
12.83
12.04
12.69
568,465
+0.11(+0.87%)
Jul 28, 2011
13.49
13.51
12.40
12.58
495,974
-0.96(-7.09%)
Jul 27, 2011
15.00
15.27
13.35
13.54
1,009,083
-3.57(-20.86%)
Jul 26, 2011
17.77
18.05
16.91
17.11
705,717
-0.64(-3.61%)
Jul 25, 2011
17.14
18.00
16.95
17.75
770,042
+0.38(+2.19%)
Jul 22, 2011
17.32
17.44
17.24
17.37
261,374
+0.16(+0.93%)
Jul 21, 2011
17.28
17.36
16.62
17.21
154,116
+0.02(+0.12%)
Jul 20, 2011
17.38
17.45
16.72
17.19
275,322
-0.02(-0.12%)
Jul 19, 2011
16.70
17.68
16.70
17.21
418,414
+0.93(+5.71%)
Jul 18, 2011
16.52
16.52
16.09
16.28
133,042
-0.31(-1.87%)
Jul 15, 2011
16.61
16.96
16.32
16.59
206,034
+0.23(+1.41%)
Jul 14, 2011
16.65
16.65
16.04
16.36
191,546
-0.27(-1.62%)
Jul 13, 2011
16.17
16.77
15.87
16.63
200,351
+0.62(+3.87%)
Jul 12, 2011
16.88
16.88
15.99
16.01
257,160
-0.94(-5.55%)
Jul 11, 2011
17.33
17.47
16.57
16.95
170,885
-0.66(-3.75%)
Jul 08, 2011
17.34
17.66
17.22
17.61
185,149
-0.09(-0.51%)
Jul 07, 2011
17.66
17.84
17.54
17.70
300,047
+0.27(+1.55%)
Jul 06, 2011
17.48
17.52
17.14
17.43
231,219
-0.12(-0.68%)
Jul 05, 2011
17.73
17.89
17.38
17.55
113,590
-0.19(-1.07%)
Jul 01, 2011
17.40
17.83
17.15
17.74
174,708
+0.34(+1.95%)
Jun 30, 2011
17.23
17.78
17.17
17.40
269,105
+0.20(+1.16%)
Jun 29, 2011
17.18
17.33
16.89
17.20
173,255
+0.12(+0.70%)
Jun 28, 2011
16.76
17.17
16.64
17.08
214,078
+0.26(+1.55%)
Jun 27, 2011
16.44
17.03
16.15
16.82
206,189
+0.34(+2.06%)
Jun 24, 2011
16.65
16.75
16.21
16.48
1,508,488
-0.24(-1.44%)
Jun 23, 2011
16.24
17.22
16.15
16.72
413,909
+0.14(+0.84%)
Jun 22, 2011
16.70
16.95
16.53
16.58
196,278
-0.16(-0.96%)
Jun 21, 2011
16.38
16.92
16.31
16.74
382,012
+0.39(+2.39%)
Jun 20, 2011
16.25
16.37
16.19
16.35
203,182
-0.06(-0.37%)
Jun 17, 2011
17.75
17.75
16.34
16.41
301,741
-1.07(-6.12%)
Jun 16, 2011
17.87
18.00
17.24
17.48
325,134
-0.42(-2.35%)
Jun 15, 2011
17.93
18.05
17.75
17.90
422,724
-0.39(-2.13%)
Jun 14, 2011
18.35
18.51
18.06
18.29
368,098
+0.17(+0.94%)
Jun 13, 2011
18.18
18.49
17.68
18.12
396,778
-0.05(-0.28%)
Jun 10, 2011
17.83
18.22
17.72
18.17
210,845
+0.22(+1.23%)
Jun 09, 2011
17.58
18.65
17.35
17.95
262,908
+0.48(+2.75%)
Jun 08, 2011
18.31
18.40
17.30
17.47
241,026
-0.87(-4.74%)
Jun 07, 2011
18.69
18.93
18.29
18.34
146,805
-0.23(-1.24%)
Jun 06, 2011
18.81
18.99
18.27
18.57
200,042
-0.37(-1.95%)
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
.