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 (%)
Nov 30, 2012
7.482
7.910
7.482
7.800
436,706
+0.00(+0.00%)
Nov 29, 2012
7.630
7.820
7.570
7.800
535,611
+0.21(+2.77%)
Nov 28, 2012
7.560
7.650
7.530
7.590
254,259
-0.06(-0.78%)
Nov 27, 2012
7.740
7.850
7.560
7.650
375,171
-0.06(-0.78%)
Nov 26, 2012
7.750
7.950
7.700
7.710
376,402
-0.06(-0.77%)
Nov 23, 2012
7.630
7.800
7.620
7.770
98,189
+0.15(+1.97%)
Nov 21, 2012
7.700
7.840
7.560
7.620
428,300
-0.04(-0.52%)
Nov 20, 2012
7.730
7.740
7.450
7.660
365,612
-0.13(-1.67%)
Nov 19, 2012
7.880
7.980
7.740
7.790
221,268
+0.04(+0.52%)
Nov 16, 2012
7.920
8.000
7.670
7.750
226,967
-0.20(-2.52%)
Nov 15, 2012
7.810
8.020
7.770
7.950
415,270
+0.15(+1.92%)
Nov 14, 2012
8.200
8.250
7.740
7.800
266,091
-0.33(-4.06%)
Nov 13, 2012
8.300
8.350
8.080
8.130
185,580
-0.21(-2.52%)
Nov 12, 2012
8.500
8.500
8.300
8.340
164,130
-0.18(-2.11%)
Nov 09, 2012
8.530
8.670
8.430
8.520
187,374
-0.06(-0.70%)
Nov 08, 2012
8.510
8.670
8.450
8.580
191,939
+0.07(+0.82%)
Nov 07, 2012
8.400
8.610
8.360
8.510
272,537
-0.06(-0.70%)
Nov 06, 2012
8.440
8.620
8.320
8.570
437,715
+0.23(+2.76%)
Nov 05, 2012
8.270
8.460
8.200
8.340
377,417
-0.03(-0.36%)
Nov 02, 2012
8.270
8.580
8.180
8.370
620,505
-0.03(-0.36%)
Nov 01, 2012
8.410
8.690
8.350
8.400
391,232
+0.03(+0.36%)
Oct 31, 2012
8.760
8.780
8.290
8.370
195,499
-0.41(-4.67%)
Oct 26, 2012
8.550
8.780
8.780
8.780
120,900
+0.27(+3.17%)
Oct 25, 2012
8.900
8.900
8.370
8.510
141,390
-0.26(-2.96%)
Oct 24, 2012
8.780
8.850
8.500
8.770
219,018
+0.07(+0.80%)
Oct 23, 2012
8.810
8.920
8.680
8.700
112,157
+0.08(+0.93%)
Oct 19, 2012
9.050
9.070
8.500
8.620
175,110
-0.52(-5.69%)
Oct 18, 2012
9.290
9.350
9.110
9.140
268,505
-0.26(-2.77%)
Oct 17, 2012
9.230
9.430
9.127
9.400
207,981
+0.03(+0.32%)
Oct 16, 2012
9.530
9.560
9.350
9.370
191,683
-0.13(-1.37%)
Oct 15, 2012
9.280
9.500
9.192
9.500
119,993
+0.27(+2.93%)
Oct 12, 2012
9.360
9.360
9.150
9.230
77,581
-0.14(-1.49%)
Oct 11, 2012
9.330
9.450
9.300
9.370
77,474
+0.14(+1.52%)
Oct 10, 2012
9.840
9.840
9.190
9.230
266,118
-0.61(-6.20%)
Oct 09, 2012
10.32
10.42
9.740
9.840
143,742
-0.50(-4.84%)
Oct 08, 2012
10.30
10.54
10.24
10.34
128,895
-0.04(-0.39%)
Oct 05, 2012
10.41
10.56
10.34
10.38
115,075
+0.01(+0.10%)
Oct 04, 2012
10.50
10.52
10.11
10.37
177,704
-0.06(-0.58%)
Oct 03, 2012
10.62
10.93
10.40
10.43
177,541
-0.23(-2.16%)
Oct 02, 2012
10.65
10.84
10.54
10.66
170,352
+0.08(+0.76%)
Oct 01, 2012
10.71
10.80
10.33
10.58
218,565
-0.08(-0.75%)
Sep 28, 2012
10.33
10.82
10.30
10.66
362,793
+0.25(+2.40%)
Sep 27, 2012
10.43
10.67
10.29
10.41
231,296
+0.05(+0.48%)
Sep 26, 2012
9.700
10.38
9.470
10.36
274,634
+0.66(+6.80%)
Sep 25, 2012
10.20
10.27
9.680
9.700
319,760
-0.42(-4.15%)
Sep 24, 2012
10.20
10.30
10.05
10.12
144,687
-0.15(-1.46%)
Sep 21, 2012
10.67
10.67
10.17
10.27
400,006
-0.23(-2.19%)
Sep 20, 2012
10.94
10.98
10.46
10.50
353,003
-0.53(-4.81%)
Sep 19, 2012
11.29
11.29
10.98
11.03
255,236
-0.30(-2.65%)
Sep 18, 2012
11.74
11.74
11.25
11.33
300,711
-0.51(-4.31%)
Sep 17, 2012
11.97
12.15
11.55
11.84
146,213
-0.13(-1.09%)
Sep 14, 2012
11.90
12.25
11.85
11.97
308,511
+0.18(+1.53%)
Sep 13, 2012
11.41
11.90
11.29
11.79
115,917
+0.44(+3.88%)
Sep 12, 2012
11.83
11.91
11.28
11.35
175,399
-0.42(-3.57%)
Sep 11, 2012
11.79
11.90
11.63
11.77
95,213
+0.01(+0.09%)
Sep 10, 2012
11.81
12.07
11.66
11.76
99,928
-0.08(-0.68%)
Sep 07, 2012
12.04
12.12
11.80
11.84
268,398
-0.13(-1.09%)
Sep 06, 2012
11.62
12.04
11.62
11.97
233,498
+0.46(+4.00%)
Sep 05, 2012
11.71
11.93
11.50
11.51
88,725
-0.29(-2.46%)
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
.