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, 2017
47.49
47.79
46.78
46.94
1,154,353
-0.56(-1.18%)
Feb 27, 2017
48.50
48.77
47.38
47.50
1,145,677
-1.18(-2.42%)
Feb 24, 2017
48.10
48.70
47.40
48.68
880,699
-0.71(-1.44%)
Feb 23, 2017
50.90
50.92
47.51
49.39
1,281,790
-1.64(-3.21%)
Feb 22, 2017
51.70
51.78
50.85
51.03
460,477
-0.37(-0.72%)
Feb 21, 2017
50.74
51.56
50.73
51.40
682,653
+0.79(+1.56%)
Feb 17, 2017
50.61
50.61
50.61
0
+0.31(+0.62%)
Feb 16, 2017
49.98
50.52
49.69
50.30
608,122
+0.54(+1.09%)
Feb 15, 2017
48.25
50.16
48.00
49.76
1,000,177
+1.43(+2.96%)
Feb 14, 2017
47.12
48.49
46.88
48.33
719,697
+0.95(+2.01%)
Feb 13, 2017
48.18
48.19
47.06
47.38
699,494
-0.37(-0.77%)
Feb 10, 2017
49.16
49.21
47.61
47.75
798,420
-0.96(-1.97%)
Feb 09, 2017
49.21
49.27
48.09
48.71
1,265,075
-0.23(-0.47%)
Feb 08, 2017
51.28
51.28
45.33
48.94
3,653,055
+0.02(+0.04%)
Feb 07, 2017
47.94
49.17
47.65
48.92
1,740,493
+1.10(+2.30%)
Feb 06, 2017
47.75
48.31
47.45
47.82
425,144
+0.13(+0.27%)
Feb 03, 2017
47.86
48.02
47.58
47.69
355,970
+0.20(+0.42%)
Feb 02, 2017
46.46
48.14
46.46
47.49
599,648
+0.25(+0.53%)
Feb 01, 2017
46.59
47.30
46.02
47.24
605,954
+1.42(+3.10%)
Jan 31, 2017
45.81
45.99
45.20
45.82
505,070
-0.49(-1.06%)
Jan 30, 2017
46.08
46.49
44.85
46.31
521,634
-0.31(-0.66%)
Jan 27, 2017
46.47
46.92
45.98
46.62
305,145
+0.37(+0.80%)
Jan 26, 2017
47.00
47.21
45.93
46.25
495,633
-0.43(-0.92%)
Jan 25, 2017
47.18
47.49
46.62
46.68
406,756
+0.17(+0.37%)
Jan 24, 2017
46.27
46.95
45.64
46.51
709,707
+0.61(+1.33%)
Jan 23, 2017
46.37
46.60
45.67
45.90
409,658
-0.50(-1.08%)
Jan 20, 2017
46.56
47.16
45.91
46.40
545,910
+0.21(+0.45%)
Jan 19, 2017
46.63
47.33
46.15
46.19
433,293
-0.56(-1.20%)
Jan 18, 2017
47.06
47.06
46.01
46.75
412,507
+0.08(+0.17%)
Jan 17, 2017
47.17
47.74
46.14
46.67
603,724
-0.97(-2.04%)
Jan 13, 2017
47.64
47.64
47.64
0
+0.62(+1.32%)
Jan 12, 2017
45.98
47.02
45.41
47.02
505,048
+0.68(+1.47%)
Jan 11, 2017
45.46
47.21
45.40
46.34
737,317
+0.75(+1.65%)
Jan 10, 2017
45.21
45.98
44.90
45.59
1,288,548
+0.88(+1.97%)
Jan 09, 2017
44.34
46.12
44.18
44.71
656,665
+0.46(+1.04%)
Jan 06, 2017
44.42
44.69
44.05
44.25
249,324
-0.12(-0.27%)
Jan 05, 2017
44.68
45.52
44.01
44.37
442,733
-0.30(-0.67%)
Jan 04, 2017
44.98
45.36
44.56
44.67
408,674
-0.01(-0.02%)
Jan 03, 2017
45.00
45.63
43.87
44.68
473,650
+0.06(+0.13%)
Dec 30, 2016
44.62
44.62
44.62
0
-1.14(-2.49%)
Dec 29, 2016
46.00
46.60
45.62
45.76
337,045
-0.38(-0.82%)
Dec 28, 2016
47.53
47.65
45.79
46.14
396,831
-1.18(-2.49%)
Dec 27, 2016
46.67
47.50
46.62
47.32
310,518
+0.68(+1.46%)
Dec 23, 2016
46.64
46.64
46.64
0
-0.35(-0.74%)
Dec 22, 2016
48.07
48.46
46.83
46.99
577,769
-1.09(-2.27%)
Dec 21, 2016
47.00
48.28
46.73
48.08
850,220
+0.94(+1.99%)
Dec 20, 2016
46.63
47.30
46.20
47.14
973,527
+0.75(+1.62%)
Dec 19, 2016
45.60
46.42
45.50
46.39
666,694
+0.91(+2.00%)
Dec 16, 2016
44.94
45.89
44.73
45.48
862,681
+1.02(+2.29%)
Dec 15, 2016
43.79
45.10
43.36
44.46
618,717
+0.86(+1.97%)
Dec 14, 2016
43.00
44.16
42.92
43.60
632,242
+0.23(+0.53%)
Dec 13, 2016
43.11
43.82
42.79
43.37
604,141
+0.87(+2.05%)
Dec 12, 2016
42.89
43.63
42.07
42.50
355,102
-1.10(-2.52%)
Dec 09, 2016
45.26
46.25
42.95
43.60
1,154,405
-1.30(-2.90%)
Dec 08, 2016
43.79
45.19
43.79
44.90
704,370
+1.05(+2.39%)
Dec 07, 2016
41.56
43.93
41.50
43.85
1,150,561
+2.09(+5.00%)
Dec 06, 2016
41.11
41.90
40.56
41.76
1,417,463
+0.46(+1.11%)
Dec 05, 2016
40.42
41.45
40.35
41.30
1,158,491
+1.29(+3.22%)
Dec 02, 2016
40.02
40.59
38.35
40.01
2,007,230
-0.08(-0.20%)
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
.