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 (%)
Jan 31, 2013
8.160
8.215
7.960
8.030
349,018
-0.14(-1.71%)
Jan 30, 2013
8.110
8.340
8.060
8.170
165,400
+0.02(+0.25%)
Jan 29, 2013
8.620
8.640
8.040
8.150
279,040
-0.51(-5.89%)
Jan 28, 2013
8.360
8.750
8.360
8.660
207,043
+0.33(+3.96%)
Jan 25, 2013
8.240
8.760
8.240
8.330
449,424
+0.15(+1.83%)
Jan 24, 2013
8.510
8.600
8.140
8.180
163,632
-0.33(-3.88%)
Jan 23, 2013
8.730
8.730
8.410
8.510
110,373
-0.20(-2.30%)
Jan 22, 2013
8.780
8.850
8.470
8.710
241,286
-0.04(-0.46%)
Jan 18, 2013
8.580
8.880
8.550
8.750
221,836
+0.14(+1.63%)
Jan 17, 2013
8.960
9.000
8.550
8.610
345,968
-0.32(-3.58%)
Jan 16, 2013
9.200
9.220
8.880
8.930
378,816
-0.29(-3.15%)
Jan 15, 2013
9.280
9.380
9.160
9.220
124,160
-0.14(-1.50%)
Jan 14, 2013
9.410
9.440
9.330
9.360
115,760
-0.04(-0.43%)
Jan 11, 2013
9.450
9.540
9.390
9.400
86,528
-0.04(-0.42%)
Jan 10, 2013
9.480
9.570
9.340
9.440
120,167
+0.05(+0.53%)
Jan 09, 2013
9.510
9.650
9.300
9.390
93,651
-0.07(-0.74%)
Jan 08, 2013
9.510
9.550
9.380
9.460
117,846
-0.05(-0.53%)
Jan 07, 2013
9.660
9.750
9.440
9.510
74,791
-0.23(-2.36%)
Jan 04, 2013
9.750
9.828
9.680
9.740
124,711
+0.04(+0.41%)
Jan 03, 2013
9.770
9.770
9.590
9.700
163,641
-0.08(-0.82%)
Jan 02, 2013
9.740
9.860
9.640
9.780
383,869
+0.20(+2.09%)
Dec 31, 2012
9.110
9.600
9.070
9.580
182,180
+0.53(+5.86%)
Dec 28, 2012
9.180
9.300
9.030
9.050
40,511
-0.22(-2.37%)
Dec 27, 2012
9.260
9.320
9.110
9.270
157,219
+0.00(+0.00%)
Dec 26, 2012
9.010
9.350
9.010
9.270
158,666
+0.35(+3.92%)
Dec 24, 2012
8.970
8.990
8.760
8.920
31,312
-0.08(-0.89%)
Dec 21, 2012
9.070
9.240
8.810
9.000
287,334
-0.23(-2.49%)
Dec 20, 2012
9.230
9.300
9.050
9.230
140,432
+0.01(+0.11%)
Dec 19, 2012
9.230
9.340
9.170
9.220
192,819
+0.00(+0.00%)
Dec 18, 2012
9.130
9.355
9.120
9.220
293,617
+0.13(+1.43%)
Dec 17, 2012
8.950
9.110
8.750
9.090
183,233
+0.17(+1.91%)
Dec 14, 2012
8.910
9.170
8.800
8.920
159,340
-0.01(-0.11%)
Dec 13, 2012
9.100
9.100
8.860
8.930
61,415
-0.15(-1.65%)
Dec 12, 2012
9.200
9.280
8.810
9.080
168,745
-0.07(-0.77%)
Dec 11, 2012
8.920
9.340
8.800
9.150
136,113
+0.26(+2.92%)
Dec 10, 2012
8.910
9.140
8.785
8.890
149,663
-0.06(-0.67%)
Dec 07, 2012
9.370
9.375
8.850
8.950
145,898
-0.34(-3.66%)
Dec 06, 2012
9.210
9.300
8.890
9.290
361,226
+0.05(+0.54%)
Dec 05, 2012
9.220
9.280
8.920
9.240
326,947
-0.05(-0.54%)
Dec 04, 2012
8.340
9.370
8.310
9.290
729,697
+1.49(+19.10%)
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%)
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
.