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 (%)
May 30, 2014
15.08
15.09
14.86
15.06
104,046
+0.04(+0.27%)
May 29, 2014
15.23
15.26
15.01
15.02
118,021
-0.20(-1.31%)
May 28, 2014
15.52
15.52
15.20
15.22
101,056
-0.28(-1.81%)
May 27, 2014
15.31
15.83
15.31
15.50
248,705
+0.34(+2.24%)
May 23, 2014
14.76
15.16
15.16
15.16
414,400
+0.39(+2.64%)
May 22, 2014
14.68
14.83
14.53
14.77
63,787
+0.06(+0.41%)
May 21, 2014
14.89
15.00
14.51
14.71
126,464
-0.15(-1.01%)
May 20, 2014
15.00
15.00
14.60
14.86
211,864
-0.17(-1.13%)
May 19, 2014
14.67
15.27
14.62
15.03
352,771
+0.32(+2.18%)
May 16, 2014
14.45
14.72
14.30
14.71
173,231
+0.22(+1.52%)
May 15, 2014
14.41
14.57
13.97
14.49
191,809
+0.07(+0.49%)
May 14, 2014
14.60
14.77
14.31
14.42
185,502
-0.25(-1.70%)
May 13, 2014
15.07
15.24
14.55
14.67
168,522
-0.43(-2.85%)
May 12, 2014
14.33
15.15
14.24
15.10
360,186
+0.78(+5.45%)
May 09, 2014
14.16
14.38
14.01
14.32
135,930
+0.05(+0.35%)
May 08, 2014
14.42
14.84
14.07
14.27
228,761
-0.26(-1.79%)
May 07, 2014
14.67
14.67
14.01
14.53
228,847
-0.15(-1.02%)
May 06, 2014
14.96
14.98
14.54
14.68
251,098
-0.31(-2.07%)
May 05, 2014
14.93
15.10
14.73
14.99
163,857
-0.02(-0.13%)
May 02, 2014
15.11
15.20
14.86
15.01
232,829
-0.08(-0.53%)
May 01, 2014
14.76
15.27
14.62
15.09
388,432
+0.30(+2.03%)
Apr 30, 2014
14.05
15.00
13.49
14.79
816,778
+0.45(+3.14%)
Apr 29, 2014
14.56
14.58
14.07
14.34
252,566
-0.09(-0.62%)
Apr 28, 2014
14.58
14.96
14.05
14.43
170,401
-0.14(-0.96%)
Apr 25, 2014
15.10
15.26
14.48
14.57
155,339
-0.64(-4.21%)
Apr 24, 2014
15.57
15.57
15.11
15.21
81,538
-0.21(-1.36%)
Apr 23, 2014
15.26
15.58
14.95
15.42
136,113
+0.06(+0.39%)
Apr 22, 2014
14.97
15.59
14.95
15.36
136,858
+0.41(+2.74%)
Apr 21, 2014
15.00
15.16
14.74
14.95
95,725
+0.05(+0.34%)
Apr 17, 2014
14.60
14.90
14.90
14.90
111,100
+0.31(+2.12%)
Apr 16, 2014
14.88
14.88
14.49
14.59
77,329
-0.24(-1.62%)
Apr 15, 2014
14.78
15.00
14.47
14.83
159,868
+0.10(+0.68%)
Apr 14, 2014
14.64
14.85
14.45
14.73
211,825
+0.27(+1.87%)
Apr 11, 2014
15.45
15.45
14.44
14.46
222,879
-0.99(-6.41%)
Apr 10, 2014
15.85
15.92
15.22
15.45
180,923
-0.45(-2.83%)
Apr 09, 2014
16.00
16.00
15.79
15.90
162,610
+0.01(+0.06%)
Apr 08, 2014
15.75
15.99
15.61
15.89
305,674
+0.20(+1.27%)
Apr 07, 2014
15.82
15.92
15.28
15.69
263,112
+0.29(+1.88%)
Apr 04, 2014
16.10
16.10
15.14
15.40
224,607
-0.53(-3.33%)
Apr 03, 2014
15.94
16.10
15.71
15.93
221,760
+0.00(+0.00%)
Apr 02, 2014
16.18
16.20
15.86
15.93
202,279
-0.19(-1.18%)
Apr 01, 2014
16.18
16.35
15.95
16.12
233,734
+0.03(+0.19%)
Mar 31, 2014
15.44
16.12
15.44
16.09
292,907
+0.69(+4.48%)
Mar 28, 2014
15.67
15.91
15.39
15.40
209,992
-0.28(-1.79%)
Mar 27, 2014
15.91
15.91
15.45
15.68
197,427
-0.16(-1.01%)
Mar 26, 2014
16.41
16.48
15.66
15.84
345,128
-0.54(-3.30%)
Mar 25, 2014
16.36
16.56
16.15
16.38
438,515
+0.15(+0.92%)
Mar 24, 2014
15.77
16.31
15.53
16.23
240,733
+0.44(+2.79%)
Mar 21, 2014
16.02
16.02
15.75
15.79
559,007
-0.19(-1.19%)
Mar 20, 2014
16.25
16.31
15.97
15.98
682,756
+0.41(+2.63%)
Mar 19, 2014
15.56
15.59
15.33
15.57
143,434
-0.05(-0.32%)
Mar 18, 2014
15.60
15.75
15.57
15.62
136,907
+0.02(+0.13%)
Mar 17, 2014
15.70
15.95
15.52
15.60
125,631
+0.04(+0.26%)
Mar 14, 2014
15.31
15.59
15.25
15.56
157,580
+0.20(+1.30%)
Mar 13, 2014
15.95
15.95
15.24
15.36
143,722
-0.56(-3.52%)
Mar 12, 2014
15.53
15.97
15.43
15.92
306,013
+0.30(+1.92%)
Mar 11, 2014
15.61
15.72
15.30
15.62
387,717
-0.02(-0.13%)
Mar 10, 2014
15.44
16.09
15.41
15.64
448,195
+0.16(+1.03%)
Mar 07, 2014
15.31
15.57
15.15
15.48
330,289
+0.31(+2.04%)
Mar 06, 2014
14.63
15.22
14.51
15.17
583,347
+1.06(+7.51%)
Mar 05, 2014
13.61
14.18
13.61
14.11
260,107
+0.52(+3.83%)
Mar 04, 2014
13.42
13.89
13.40
13.59
245,209
+0.39(+2.95%)
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
.