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 (%)
Mar 31, 2015
18.10
18.20
17.76
17.83
394,215
-0.39(-2.14%)
Mar 30, 2015
18.46
18.63
17.92
18.22
657,590
-0.21(-1.14%)
Mar 27, 2015
18.09
18.48
17.75
18.43
433,275
+0.27(+1.49%)
Mar 26, 2015
17.95
18.25
17.55
18.16
414,214
+0.01(+0.06%)
Mar 25, 2015
18.83
19.00
18.01
18.15
763,711
-0.70(-3.71%)
Mar 24, 2015
18.85
19.25
18.69
18.85
408,570
-0.23(-1.21%)
Mar 23, 2015
19.00
19.08
18.68
19.08
347,870
+0.01(+0.05%)
Mar 20, 2015
18.77
19.10
18.75
19.07
790,032
+0.32(+1.71%)
Mar 19, 2015
18.72
18.78
18.51
18.75
306,583
+0.05(+0.27%)
Mar 18, 2015
18.20
18.76
17.97
18.70
610,264
+0.70(+3.89%)
Mar 17, 2015
17.37
18.01
17.25
18.00
289,132
+0.51(+2.92%)
Mar 16, 2015
17.68
17.90
17.19
17.49
352,954
-0.14(-0.79%)
Mar 13, 2015
17.50
17.74
17.44
17.63
179,659
+0.13(+0.74%)
Mar 12, 2015
17.56
17.81
17.40
17.50
266,123
-0.16(-0.91%)
Mar 11, 2015
17.50
17.69
17.05
17.66
416,534
+0.21(+1.20%)
Mar 10, 2015
17.86
17.95
17.36
17.45
294,519
-0.53(-2.95%)
Mar 09, 2015
18.66
18.66
17.81
17.98
650,009
-0.69(-3.70%)
Mar 06, 2015
18.73
19.10
18.53
18.67
341,661
-0.21(-1.11%)
Mar 05, 2015
19.00
19.13
18.72
18.88
231,751
-0.13(-0.68%)
Mar 04, 2015
19.18
19.24
18.80
19.01
374,920
-0.29(-1.50%)
Mar 03, 2015
19.79
19.84
19.01
19.30
453,897
-0.58(-2.92%)
Mar 02, 2015
18.70
19.95
18.70
19.88
721,029
+1.24(+6.65%)
Feb 27, 2015
18.66
18.93
18.57
18.64
394,958
+0.02(+0.11%)
Feb 26, 2015
18.75
18.95
18.56
18.62
510,643
+0.02(+0.11%)
Feb 25, 2015
18.21
18.78
18.07
18.60
733,419
+0.15(+0.81%)
Feb 24, 2015
18.31
18.61
18.13
18.45
436,916
+0.10(+0.54%)
Feb 23, 2015
18.49
18.54
18.13
18.35
351,014
-0.20(-1.08%)
Feb 20, 2015
18.61
18.61
18.21
18.55
450,624
-0.06(-0.32%)
Feb 19, 2015
18.75
18.98
18.46
18.61
319,311
-0.04(-0.21%)
Feb 18, 2015
18.86
18.90
18.37
18.65
388,423
-0.35(-1.84%)
Feb 17, 2015
19.13
19.34
18.32
19.00
741,388
-0.17(-0.89%)
Feb 13, 2015
20.50
19.17
19.17
19.17
1,149,200
-1.48(-7.17%)
Feb 12, 2015
20.52
20.83
19.92
20.65
565,029
+0.25(+1.23%)
Feb 11, 2015
20.21
20.79
19.92
20.40
911,661
+0.29(+1.44%)
Feb 10, 2015
18.00
20.73
17.25
20.11
1,993,840
+1.64(+8.88%)
Feb 09, 2015
18.34
18.77
18.06
18.47
387,750
-0.03(-0.16%)
Feb 06, 2015
19.09
19.10
18.41
18.50
338,644
-0.30(-1.60%)
Feb 05, 2015
18.86
19.00
18.37
18.80
339,430
+0.00(+0.00%)
Feb 04, 2015
18.64
18.93
18.56
18.80
361,866
+0.07(+0.37%)
Feb 03, 2015
19.50
19.98
18.13
18.73
735,294
-0.74(-3.80%)
Feb 02, 2015
19.63
19.66
18.75
19.47
339,310
-0.13(-0.66%)
Jan 30, 2015
19.96
20.11
19.54
19.60
245,615
-0.56(-2.78%)
Jan 29, 2015
20.25
20.39
19.40
20.16
267,706
+0.03(+0.15%)
Jan 28, 2015
20.90
21.00
20.05
20.13
274,781
-0.63(-3.03%)
Jan 27, 2015
20.63
20.87
20.37
20.76
310,732
-0.11(-0.53%)
Jan 26, 2015
20.52
21.33
20.18
20.87
822,349
+0.37(+1.80%)
Jan 23, 2015
18.95
20.65
18.68
20.50
1,094,378
+1.56(+8.24%)
Jan 22, 2015
19.04
19.17
18.37
18.94
672,572
-0.06(-0.32%)
Jan 21, 2015
18.49
19.21
18.38
19.00
766,220
+0.55(+2.98%)
Jan 20, 2015
18.43
18.73
18.25
18.45
269,230
+0.04(+0.22%)
Jan 16, 2015
18.11
18.58
18.11
18.41
279,655
+0.31(+1.71%)
Jan 15, 2015
18.59
18.65
18.05
18.10
284,080
-0.38(-2.06%)
Jan 14, 2015
18.76
19.00
18.34
18.48
289,586
-0.33(-1.75%)
Jan 13, 2015
19.08
19.45
18.56
18.81
795,204
+0.04(+0.21%)
Jan 12, 2015
18.56
19.14
18.55
18.77
483,604
+0.20(+1.08%)
Jan 09, 2015
18.25
18.98
18.18
18.57
439,770
+0.35(+1.92%)
Jan 08, 2015
18.16
18.63
18.06
18.22
374,798
+0.22(+1.22%)
Jan 07, 2015
18.05
18.50
17.81
18.00
378,223
+0.09(+0.50%)
Jan 06, 2015
19.35
19.35
17.37
17.91
818,746
-1.43(-7.39%)
Jan 05, 2015
17.72
19.70
17.66
19.34
1,228,523
+1.60(+9.02%)
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
.