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 (%)
Apr 29, 2011
21.44
21.87
20.91
21.58
206,657
+0.40(+1.89%)
Apr 28, 2011
18.88
21.59
18.88
21.18
749,219
+2.32(+12.30%)
Apr 27, 2011
19.53
19.53
18.52
18.86
452,040
-0.75(-3.82%)
Apr 26, 2011
19.71
19.71
19.26
19.61
62,254
-0.01(-0.05%)
Apr 25, 2011
19.81
19.92
19.28
19.62
60,647
-0.29(-1.46%)
Apr 21, 2011
20.25
20.25
19.69
19.91
96,673
-0.14(-0.70%)
Apr 20, 2011
19.60
20.47
19.46
20.05
199,544
+0.71(+3.67%)
Apr 19, 2011
20.23
20.23
19.04
19.34
183,151
-0.76(-3.78%)
Apr 18, 2011
20.04
20.46
20.04
20.10
99,945
-0.45(-2.19%)
Apr 15, 2011
20.45
20.59
20.09
20.55
132,236
-0.04(-0.19%)
Apr 14, 2011
20.41
20.91
20.31
20.59
183,688
-0.21(-1.01%)
Apr 13, 2011
19.61
20.90
19.42
20.80
395,906
+1.34(+6.89%)
Apr 12, 2011
18.79
19.58
18.19
19.46
152,849
+0.42(+2.21%)
Apr 11, 2011
20.29
20.47
18.90
19.04
249,443
-1.33(-6.53%)
Apr 08, 2011
22.30
22.35
20.05
20.37
300,332
-1.70(-7.70%)
Apr 07, 2011
22.07
22.61
21.90
22.07
188,814
+0.10(+0.46%)
Apr 06, 2011
21.93
22.13
21.56
21.97
139,233
+0.32(+1.48%)
Apr 05, 2011
21.21
21.68
20.93
21.65
125,860
+0.46(+2.17%)
Apr 04, 2011
21.11
21.57
20.32
21.19
412,180
+0.18(+0.86%)
Apr 01, 2011
21.57
21.85
21.00
21.01
1,943,862
+0.00(+0.00%)
Mar 31, 2011
20.56
21.83
20.56
21.01
213,345
-0.01(-0.05%)
Mar 30, 2011
21.19
21.38
20.49
21.02
130,812
-0.07(-0.33%)
Mar 29, 2011
20.31
21.23
20.00
21.09
132,317
+0.55(+2.68%)
Mar 28, 2011
21.44
21.65
20.44
20.54
135,542
-0.97(-4.51%)
Mar 25, 2011
22.35
22.54
12.52
21.51
210,096
-0.89(-3.97%)
Mar 24, 2011
22.46
22.61
22.10
22.40
56,488
+0.35(+1.59%)
Mar 23, 2011
22.27
22.42
22.00
22.05
33,155
-0.23(-1.03%)
Mar 22, 2011
22.53
22.76
22.10
22.28
46,116
-0.19(-0.85%)
Mar 21, 2011
23.23
23.34
22.27
22.47
116,864
+0.93(+4.32%)
Mar 18, 2011
21.78
21.90
21.29
21.54
85,576
-0.02(-0.09%)
Mar 17, 2011
20.92
21.65
20.45
21.56
62,300
+1.15(+5.63%)
Mar 16, 2011
21.00
21.44
20.36
20.41
96,529
-0.64(-3.04%)
Mar 15, 2011
21.66
22.24
20.99
21.05
308,944
-1.19(-5.35%)
Mar 14, 2011
21.12
22.42
20.83
22.24
85,986
+0.87(+4.07%)
Mar 11, 2011
20.66
21.53
20.32
21.37
167,548
+0.83(+4.04%)
Mar 10, 2011
22.59
23.07
20.35
20.54
211,798
-2.53(-10.97%)
Mar 09, 2011
24.61
24.72
22.51
23.07
219,865
-1.71(-6.90%)
Mar 08, 2011
24.49
25.10
24.10
24.78
65,423
+0.25(+1.02%)
Mar 07, 2011
25.35
25.35
24.00
24.53
114,364
-1.07(-4.18%)
Mar 04, 2011
25.30
26.24
25.22
25.60
165,973
+0.11(+0.43%)
Mar 03, 2011
23.00
25.52
22.92
25.49
192,128
+2.64(+11.55%)
Mar 02, 2011
22.11
22.98
21.60
22.85
89,724
+0.76(+3.44%)
Mar 01, 2011
24.03
24.97
21.97
22.09
135,999
-1.90(-7.92%)
Feb 28, 2011
23.65
24.00
22.89
23.99
96,173
+0.43(+1.83%)
Feb 25, 2011
23.21
23.90
22.90
23.56
76,312
+0.54(+2.35%)
Feb 24, 2011
23.25
23.46
22.64
23.02
68,959
-0.40(-1.71%)
Feb 23, 2011
23.39
23.66
21.66
23.42
201,083
+0.04(+0.17%)
Feb 22, 2011
26.31
26.58
23.21
23.38
319,786
-3.24(-12.17%)
Feb 18, 2011
26.62
27.20
25.92
26.62
111,648
-0.01(-0.04%)
Feb 17, 2011
24.87
26.67
22.96
26.63
306,631
+1.32(+5.22%)
Feb 16, 2011
24.93
25.58
24.68
25.31
87,971
+0.20(+0.80%)
Feb 15, 2011
25.74
25.80
24.71
25.11
147,725
-0.68(-2.64%)
Feb 14, 2011
24.39
26.35
24.39
25.79
249,834
+1.47(+6.04%)
Feb 11, 2011
21.39
25.00
21.39
24.32
304,951
+2.82(+13.12%)
Feb 10, 2011
20.94
21.58
20.47
21.50
59,676
+0.46(+2.19%)
Feb 09, 2011
20.93
21.20
20.80
21.04
43,569
+0.14(+0.67%)
Feb 08, 2011
20.85
21.18
20.62
20.90
99,108
+0.00(+0.00%)
Feb 07, 2011
20.29
21.19
20.14
20.90
159,129
+0.65(+3.21%)
Feb 04, 2011
19.56
20.60
19.20
20.25
171,203
+0.66(+3.37%)
Feb 03, 2011
18.90
20.47
18.01
19.59
388,912
+0.43(+2.24%)
Feb 02, 2011
19.35
19.48
18.96
19.16
87,528
-0.16(-0.83%)
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
.