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 (%)
Feb 28, 2014
13.38
13.50
13.11
13.15
180,756
-0.19(-1.42%)
Feb 27, 2014
13.00
13.42
12.94
13.34
122,517
+0.34(+2.62%)
Feb 26, 2014
12.85
13.05
12.83
13.00
205,909
+0.13(+1.01%)
Feb 25, 2014
13.07
13.11
12.86
12.87
204,511
-0.31(-2.35%)
Feb 24, 2014
13.12
13.42
13.12
13.18
129,508
+0.14(+1.07%)
Feb 21, 2014
13.10
13.20
12.98
13.04
107,166
-0.03(-0.23%)
Feb 20, 2014
12.91
13.12
12.86
13.07
134,713
+0.18(+1.40%)
Feb 19, 2014
12.85
13.17
12.84
12.89
121,499
-0.06(-0.46%)
Feb 18, 2014
12.64
13.00
12.60
12.95
165,868
+0.33(+2.61%)
Feb 14, 2014
12.71
12.62
12.62
12.62
104,600
-0.09(-0.71%)
Feb 13, 2014
12.10
12.73
12.10
12.71
161,483
+0.50(+4.10%)
Feb 12, 2014
12.21
12.32
12.16
12.21
222,514
-0.01(-0.08%)
Feb 11, 2014
12.23
12.45
12.16
12.22
124,277
-0.05(-0.41%)
Feb 10, 2014
11.94
12.36
11.89
12.27
250,788
+0.27(+2.25%)
Feb 07, 2014
12.14
12.15
11.86
12.00
276,052
-0.15(-1.23%)
Feb 06, 2014
12.08
12.26
11.99
12.15
388,956
+0.11(+0.91%)
Feb 05, 2014
12.09
12.33
11.74
12.04
359,823
-0.13(-1.07%)
Feb 04, 2014
12.61
13.90
12.14
12.17
1,483,814
+0.70(+6.10%)
Feb 03, 2014
11.49
11.49
10.87
11.47
330,757
-0.01(-0.09%)
Jan 31, 2014
11.30
11.65
11.30
11.48
154,707
+0.00(+0.00%)
Jan 30, 2014
11.38
11.87
11.38
11.48
229,857
+0.14(+1.23%)
Jan 29, 2014
11.59
11.59
11.23
11.34
168,034
-0.38(-3.24%)
Jan 28, 2014
11.68
11.77
11.34
11.72
184,705
+0.01(+0.09%)
Jan 27, 2014
11.95
11.95
11.55
11.71
139,294
-0.20(-1.68%)
Jan 24, 2014
12.02
12.03
11.81
11.91
284,298
-0.22(-1.81%)
Jan 23, 2014
12.05
12.18
11.61
12.13
819,799
-0.71(-5.53%)
Jan 22, 2014
12.89
12.98
12.80
12.84
93,005
-0.09(-0.70%)
Jan 21, 2014
13.00
13.00
12.67
12.93
88,133
-0.03(-0.23%)
Jan 17, 2014
12.98
12.96
12.96
12.96
111,600
-0.05(-0.38%)
Jan 16, 2014
12.93
13.05
12.88
13.01
84,101
+0.02(+0.15%)
Jan 15, 2014
12.54
13.08
12.54
12.99
83,207
+0.51(+4.09%)
Jan 14, 2014
12.63
12.64
12.27
12.48
94,421
-0.06(-0.48%)
Jan 13, 2014
12.50
12.61
12.33
12.54
118,380
-0.01(-0.08%)
Jan 10, 2014
12.67
12.81
12.49
12.55
125,891
-0.09(-0.71%)
Jan 09, 2014
12.83
13.09
12.49
12.64
94,934
-0.13(-1.02%)
Jan 08, 2014
12.81
12.87
12.61
12.77
46,631
-0.02(-0.16%)
Jan 07, 2014
12.70
12.93
12.60
12.79
46,551
+0.14(+1.11%)
Jan 06, 2014
12.86
12.86
12.61
12.65
47,309
-0.14(-1.09%)
Jan 03, 2014
13.01
13.04
12.63
12.79
124,636
-0.23(-1.77%)
Jan 02, 2014
12.82
13.06
12.43
13.02
257,730
+0.12(+0.93%)
Dec 31, 2013
12.36
12.90
12.90
12.90
130,300
+0.53(+4.28%)
Dec 30, 2013
12.34
12.59
12.34
12.37
79,002
-0.03(-0.24%)
Dec 27, 2013
12.49
12.49
12.32
12.40
58,168
-0.01(-0.08%)
Dec 26, 2013
12.38
12.62
12.28
12.41
100,905
+0.06(+0.49%)
Dec 24, 2013
12.34
12.52
12.30
12.35
29,096
+0.03(+0.24%)
Dec 23, 2013
12.25
12.49
12.21
12.32
79,482
+0.16(+1.32%)
Dec 20, 2013
12.05
12.69
12.00
12.16
353,868
+0.12(+1.00%)
Dec 19, 2013
11.50
12.06
11.48
12.04
160,978
+0.50(+4.33%)
Dec 18, 2013
11.19
11.60
11.19
11.54
148,632
+0.37(+3.31%)
Dec 17, 2013
11.43
11.43
10.88
11.17
225,070
-0.26(-2.27%)
Dec 16, 2013
11.17
11.49
11.09
11.43
104,081
+0.28(+2.51%)
Dec 13, 2013
11.53
11.63
11.11
11.15
104,885
-0.32(-2.79%)
Dec 12, 2013
11.74
11.74
11.45
11.47
48,990
-0.29(-2.47%)
Dec 11, 2013
11.96
12.09
11.60
11.76
154,272
-0.12(-1.01%)
Dec 10, 2013
12.01
12.15
11.81
11.88
69,879
-0.17(-1.41%)
Dec 09, 2013
12.05
12.13
11.95
12.05
117,161
-0.01(-0.08%)
Dec 06, 2013
11.98
12.23
11.76
12.06
289,142
+0.41(+3.52%)
Dec 05, 2013
11.40
11.69
11.40
11.65
139,319
+0.23(+2.01%)
Dec 04, 2013
11.72
12.11
11.37
11.42
192,929
-0.38(-3.22%)
Dec 03, 2013
11.73
11.98
11.57
11.80
155,017
+0.02(+0.17%)
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
.