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 (%)
Jul 31, 2014
15.92
16.05
15.25
15.26
410,719
-0.61(-3.84%)
Jul 30, 2014
13.86
17.17
13.84
15.87
1,354,182
+3.08(+24.08%)
Jul 29, 2014
12.70
12.91
12.57
12.79
219,920
+0.14(+1.11%)
Jul 28, 2014
13.09
13.11
12.64
12.65
183,709
-0.45(-3.44%)
Jul 25, 2014
13.21
13.26
12.90
13.10
156,261
-0.27(-2.02%)
Jul 24, 2014
13.85
13.91
13.35
13.37
119,237
-0.38(-2.76%)
Jul 23, 2014
14.26
14.38
13.73
13.75
207,477
-0.55(-3.85%)
Jul 22, 2014
14.13
14.31
13.99
14.30
107,638
+0.30(+2.14%)
Jul 21, 2014
14.18
14.32
13.98
14.00
69,355
-0.23(-1.62%)
Jul 18, 2014
13.97
14.35
13.97
14.23
109,364
+0.24(+1.72%)
Jul 17, 2014
14.13
14.25
13.92
13.99
134,053
-0.29(-2.03%)
Jul 16, 2014
13.94
14.39
13.92
14.28
283,613
+0.47(+3.40%)
Jul 15, 2014
14.06
14.09
13.62
13.81
150,468
-0.21(-1.50%)
Jul 14, 2014
13.98
14.22
13.85
14.02
89,659
+0.21(+1.52%)
Jul 11, 2014
13.85
13.96
13.75
13.81
147,933
-0.09(-0.65%)
Jul 10, 2014
14.01
14.02
13.80
13.90
240,702
-0.38(-2.66%)
Jul 09, 2014
14.19
14.34
14.03
14.28
75,423
+0.10(+0.71%)
Jul 08, 2014
14.35
14.36
13.95
14.18
140,198
-0.24(-1.66%)
Jul 07, 2014
14.97
14.97
14.39
14.42
124,735
-0.58(-3.87%)
Jul 03, 2014
14.78
15.00
15.00
15.00
59,600
+0.32(+2.18%)
Jul 02, 2014
14.67
14.98
14.66
14.68
116,466
-0.04(-0.27%)
Jul 01, 2014
14.77
14.90
14.66
14.72
130,271
+0.04(+0.27%)
Jun 30, 2014
14.55
14.81
14.40
14.68
105,606
+0.18(+1.24%)
Jun 27, 2014
14.59
14.85
14.46
14.50
601,097
-0.17(-1.16%)
Jun 26, 2014
14.91
14.91
14.51
14.67
72,953
-0.19(-1.28%)
Jun 25, 2014
14.68
14.93
14.41
14.86
102,019
+0.14(+0.95%)
Jun 24, 2014
15.27
15.27
14.55
14.72
228,050
-0.49(-3.22%)
Jun 23, 2014
15.49
15.49
15.08
15.21
139,651
-0.21(-1.36%)
Jun 20, 2014
15.33
15.50
15.10
15.42
176,263
+0.16(+1.05%)
Jun 19, 2014
15.52
15.60
15.16
15.26
95,579
-0.16(-1.04%)
Jun 18, 2014
15.52
15.59
15.31
15.42
129,014
-0.15(-0.96%)
Jun 17, 2014
15.43
15.70
15.40
15.57
208,996
+0.15(+0.97%)
Jun 16, 2014
15.07
15.59
15.05
15.42
154,853
+0.32(+2.12%)
Jun 13, 2014
15.15
15.24
14.94
15.10
89,509
+0.07(+0.47%)
Jun 12, 2014
15.31
15.46
14.92
15.03
132,946
-0.26(-1.70%)
Jun 11, 2014
15.11
15.39
15.00
15.29
144,139
+0.19(+1.26%)
Jun 10, 2014
15.07
15.20
15.02
15.10
156,713
-0.09(-0.59%)
Jun 06, 2014
15.22
15.23
15.04
15.19
140,620
-0.01(-0.07%)
Jun 05, 2014
15.19
15.43
15.01
15.20
185,067
+0.08(+0.53%)
Jun 04, 2014
14.90
15.14
14.79
15.12
132,359
+0.15(+1.00%)
Jun 03, 2014
14.88
15.02
14.76
14.97
180,641
+0.04(+0.27%)
Jun 02, 2014
15.16
15.16
14.70
14.93
139,884
-0.13(-0.86%)
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%)
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
.