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 (%)
Oct 31, 2013
13.97
14.88
13.92
14.74
289,735
+0.84(+6.04%)
Oct 30, 2013
13.59
14.68
13.59
13.90
645,620
+0.49(+3.65%)
Oct 29, 2013
13.03
13.53
12.89
13.41
200,645
+0.40(+3.07%)
Oct 28, 2013
13.00
13.05
12.88
13.01
84,110
+0.04(+0.31%)
Oct 25, 2013
12.97
13.24
12.87
12.97
132,528
+0.00(+0.00%)
Oct 24, 2013
12.97
13.10
12.78
12.97
145,454
+0.02(+0.15%)
Oct 23, 2013
13.26
13.26
12.78
12.95
159,028
-0.44(-3.29%)
Oct 22, 2013
13.47
13.55
13.32
13.39
66,202
-0.01(-0.07%)
Oct 21, 2013
13.52
13.58
13.37
13.40
83,367
-0.12(-0.89%)
Oct 18, 2013
13.54
13.61
13.45
13.52
181,857
+0.12(+0.90%)
Oct 17, 2013
13.34
13.55
13.23
13.40
140,120
-0.05(-0.37%)
Oct 16, 2013
13.15
13.60
13.15
13.45
127,524
+0.41(+3.14%)
Oct 15, 2013
13.20
13.39
12.93
13.04
99,527
-0.23(-1.73%)
Oct 14, 2013
13.29
13.44
13.19
13.27
78,244
-0.13(-0.97%)
Oct 11, 2013
13.04
13.45
13.04
13.40
68,666
+0.27(+2.06%)
Oct 10, 2013
12.96
13.17
12.87
13.13
113,357
+0.36(+2.82%)
Oct 09, 2013
12.80
12.85
12.57
12.77
94,321
+0.01(+0.08%)
Oct 08, 2013
13.17
13.17
12.74
12.76
163,048
-0.37(-2.82%)
Oct 07, 2013
13.08
13.37
13.02
13.13
88,353
-0.08(-0.61%)
Oct 04, 2013
13.19
13.49
13.15
13.21
140,326
-0.01(-0.08%)
Oct 03, 2013
13.62
13.75
13.17
13.22
96,291
-0.45(-3.29%)
Oct 02, 2013
13.44
13.75
13.36
13.67
167,318
+0.21(+1.56%)
Oct 01, 2013
13.42
13.75
13.42
13.46
142,321
+0.10(+0.75%)
Sep 27, 2013
13.20
13.48
13.20
13.36
79,955
+0.03(+0.23%)
Sep 26, 2013
13.30
13.45
13.04
13.33
149,643
+0.06(+0.45%)
Sep 25, 2013
13.51
13.56
13.26
13.27
93,092
-0.26(-1.92%)
Sep 24, 2013
13.51
13.63
13.22
13.53
121,990
-0.01(-0.07%)
Sep 23, 2013
13.53
13.56
13.27
13.54
165,907
+0.00(+0.00%)
Sep 20, 2013
13.57
13.65
13.44
13.54
255,629
-0.02(-0.15%)
Sep 19, 2013
13.47
13.64
13.24
13.56
132,856
+0.13(+0.97%)
Sep 18, 2013
13.36
13.60
13.19
13.43
183,943
+0.06(+0.45%)
Sep 17, 2013
13.26
13.45
12.94
13.37
277,397
+0.12(+0.91%)
Sep 16, 2013
12.69
13.85
12.65
13.25
838,537
+0.60(+4.74%)
Sep 13, 2013
12.72
12.72
12.44
12.65
243,133
-0.05(-0.39%)
Sep 12, 2013
12.93
13.00
12.57
12.70
258,960
-0.30(-2.31%)
Sep 11, 2013
12.92
13.01
12.82
13.00
168,212
+0.02(+0.15%)
Sep 10, 2013
13.25
13.25
12.90
12.98
143,479
-0.24(-1.82%)
Sep 09, 2013
13.00
13.23
12.89
13.22
182,549
+0.32(+2.48%)
Sep 06, 2013
13.30
13.31
12.78
12.90
187,341
-0.36(-2.71%)
Sep 05, 2013
13.28
13.50
13.14
13.26
278,571
+0.03(+0.23%)
Sep 04, 2013
12.96
13.25
12.80
13.23
418,200
+0.39(+3.04%)
Sep 03, 2013
12.87
13.01
12.62
12.84
430,411
+0.12(+0.94%)
Aug 30, 2013
12.78
12.81
12.67
12.72
287,546
-0.12(-0.93%)
Aug 29, 2013
12.55
12.90
12.50
12.84
271,965
+0.31(+2.47%)
Aug 28, 2013
12.33
12.61
12.33
12.53
346,755
+0.18(+1.46%)
Aug 27, 2013
12.38
12.39
12.20
12.35
333,092
-0.09(-0.72%)
Aug 26, 2013
12.29
12.50
12.12
12.44
290,344
+0.15(+1.22%)
Aug 23, 2013
12.01
12.31
11.98
12.29
210,350
+0.29(+2.42%)
Aug 22, 2013
11.91
12.03
11.88
12.00
184,075
+0.10(+0.84%)
Aug 21, 2013
11.84
12.04
11.83
11.90
208,921
-0.03(-0.25%)
Aug 20, 2013
11.79
12.00
11.78
11.93
95,486
+0.15(+1.27%)
Aug 19, 2013
11.72
11.88
11.71
11.78
110,401
+0.03(+0.26%)
Aug 16, 2013
11.77
11.91
11.71
11.75
306,789
-0.10(-0.84%)
Aug 15, 2013
11.98
11.99
11.75
11.85
239,711
-0.13(-1.09%)
Aug 14, 2013
11.87
12.00
11.83
11.98
174,987
+0.09(+0.76%)
Aug 13, 2013
11.89
12.00
11.70
11.89
172,833
-0.01(-0.08%)
Aug 12, 2013
11.54
11.90
11.38
11.90
236,946
+0.20(+1.71%)
Aug 09, 2013
11.74
11.82
11.59
11.70
101,603
-0.06(-0.51%)
Aug 08, 2013
11.67
11.82
11.61
11.76
133,085
+0.12(+1.03%)
Aug 07, 2013
11.74
11.85
11.41
11.64
215,839
-0.20(-1.69%)
Aug 06, 2013
11.74
11.88
11.68
11.84
128,561
+0.02(+0.17%)
Aug 05, 2013
11.45
11.82
11.10
11.82
291,681
+0.31(+2.69%)
Aug 02, 2013
11.60
11.85
11.26
11.51
580,752
-0.10(-0.86%)
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
.