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 (%)
Jun 29, 2012
8.840
9.510
8.730
9.480
249,982
+0.87(+10.10%)
Jun 28, 2012
8.600
8.820
8.530
8.610
69,729
-0.09(-1.03%)
Jun 27, 2012
9.280
9.280
8.680
8.700
136,004
-0.21(-2.36%)
Jun 26, 2012
8.790
9.070
8.690
8.910
134,080
+0.18(+2.06%)
Jun 25, 2012
8.880
8.900
8.600
8.730
184,146
-0.37(-4.07%)
Jun 22, 2012
8.700
9.100
8.650
9.100
742,995
+0.47(+5.45%)
Jun 21, 2012
9.170
9.170
8.600
8.630
145,087
-0.54(-5.89%)
Jun 20, 2012
9.050
9.300
8.970
9.170
104,034
+0.09(+0.99%)
Jun 19, 2012
8.460
9.120
8.430
9.080
149,511
+0.64(+7.58%)
Jun 18, 2012
8.370
8.630
8.340
8.440
180,377
-0.03(-0.35%)
Jun 15, 2012
8.250
8.535
8.210
8.470
251,299
+0.18(+2.17%)
Jun 14, 2012
8.460
8.460
8.140
8.290
125,004
-0.11(-1.31%)
Jun 13, 2012
8.570
8.700
8.270
8.400
107,803
-0.16(-1.87%)
Jun 12, 2012
8.160
8.690
8.000
8.560
283,474
+0.44(+5.42%)
Jun 11, 2012
8.750
8.750
8.100
8.120
121,692
-0.49(-5.69%)
Jun 08, 2012
8.440
8.690
8.260
8.610
133,015
+0.12(+1.41%)
Jun 07, 2012
8.870
8.910
8.440
8.490
307,835
-0.24(-2.75%)
Jun 06, 2012
8.700
8.990
8.700
8.730
230,635
+0.09(+1.04%)
Jun 05, 2012
8.810
9.140
8.420
8.640
657,594
-0.18(-2.04%)
Jun 04, 2012
8.600
9.730
8.600
8.820
753,043
+0.72(+8.89%)
Jun 01, 2012
8.120
8.220
7.990
8.100
209,431
-0.21(-2.53%)
May 31, 2012
8.560
8.590
8.160
8.310
438,251
-0.27(-3.15%)
May 30, 2012
8.600
8.670
8.330
8.580
185,915
-0.11(-1.27%)
May 29, 2012
8.590
8.820
8.520
8.690
178,847
+0.22(+2.60%)
May 25, 2012
8.210
8.520
8.110
8.470
395,866
+0.35(+4.31%)
May 24, 2012
8.270
8.320
8.045
8.120
189,872
-0.13(-1.58%)
May 23, 2012
8.300
8.370
8.170
8.250
274,579
-0.18(-2.14%)
May 22, 2012
8.450
8.580
8.330
8.430
210,110
-0.04(-0.47%)
May 21, 2012
8.320
8.480
8.250
8.470
173,882
+0.18(+2.17%)
May 18, 2012
8.300
8.505
8.150
8.290
325,055
-0.05(-0.60%)
May 17, 2012
8.550
8.630
8.320
8.340
260,939
-0.16(-1.88%)
May 16, 2012
9.000
9.020
8.470
8.500
221,837
-0.49(-5.45%)
May 15, 2012
8.970
9.100
8.940
8.990
265,473
+0.05(+0.56%)
May 14, 2012
9.090
9.170
8.900
8.940
145,892
-0.30(-3.25%)
May 11, 2012
9.290
9.390
9.050
9.240
303,801
-0.15(-1.60%)
May 10, 2012
9.820
9.830
9.330
9.390
264,240
-0.27(-2.80%)
May 09, 2012
9.630
9.780
9.590
9.660
249,782
-0.15(-1.53%)
May 08, 2012
10.00
10.02
9.660
9.810
231,923
-0.24(-2.39%)
May 07, 2012
9.860
10.12
9.860
10.05
302,617
+0.03(+0.30%)
May 04, 2012
10.26
10.50
9.890
10.02
614,176
-0.13(-1.28%)
May 03, 2012
10.24
10.26
10.10
10.15
384,399
-0.12(-1.17%)
May 02, 2012
10.08
10.29
9.980
10.27
211,435
+0.07(+0.69%)
May 01, 2012
10.14
10.26
10.10
10.20
311,029
+0.05(+0.49%)
Apr 30, 2012
10.19
10.43
9.900
10.15
526,899
-0.30(-2.87%)
Apr 27, 2012
9.630
10.61
9.510
10.45
977,875
+0.88(+9.20%)
Apr 26, 2012
9.750
9.990
9.520
9.570
819,179
-0.23(-2.35%)
Apr 25, 2012
10.86
12.00
9.750
9.800
3,083,231
-3.89(-28.41%)
Apr 24, 2012
14.01
14.09
13.51
13.69
338,700
-0.27(-1.93%)
Apr 23, 2012
14.47
14.79
13.82
13.96
763,431
-0.46(-3.19%)
Apr 20, 2012
14.16
14.56
13.68
14.42
314,468
+0.42(+3.00%)
Apr 19, 2012
12.98
14.48
12.98
14.00
922,588
+1.02(+7.86%)
Apr 18, 2012
13.30
13.35
12.98
12.98
152,269
-0.37(-2.77%)
Apr 17, 2012
13.47
13.76
13.31
13.35
254,761
+0.16(+1.21%)
Apr 16, 2012
13.39
13.58
13.05
13.19
455,087
-0.07(-0.53%)
Apr 13, 2012
13.45
13.51
13.06
13.26
109,351
-0.22(-1.63%)
Apr 12, 2012
13.48
13.67
13.39
13.48
143,022
+0.02(+0.15%)
Apr 11, 2012
12.80
13.69
12.80
13.46
120,465
+0.83(+6.57%)
Apr 10, 2012
12.65
12.86
12.51
12.63
151,901
-0.04(-0.32%)
Apr 09, 2012
13.03
13.15
12.34
12.67
406,163
-0.63(-4.74%)
Apr 05, 2012
13.14
13.51
13.14
13.30
119,503
+0.11(+0.83%)
Apr 04, 2012
14.04
14.10
13.06
13.19
286,357
-1.02(-7.18%)
Apr 03, 2012
14.53
14.64
14.12
14.21
220,297
-0.40(-2.74%)
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
.