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 (%)
Sep 29, 2017
39.77
39.77
39.06
39.69
339,205
+0.27(+0.68%)
Sep 28, 2017
39.29
39.74
38.85
39.42
271,111
-0.06(-0.15%)
Sep 27, 2017
38.71
40.05
38.47
39.48
846,203
+1.29(+3.38%)
Sep 26, 2017
38.27
38.85
38.00
38.19
536,441
+0.32(+0.84%)
Sep 25, 2017
38.09
38.24
37.07
37.87
463,118
-0.53(-1.38%)
Sep 22, 2017
37.45
38.46
37.45
38.40
343,006
+0.64(+1.69%)
Sep 21, 2017
38.23
38.61
37.57
37.76
388,012
-0.47(-1.23%)
Sep 20, 2017
38.97
39.13
37.84
38.23
515,095
-0.77(-1.97%)
Sep 19, 2017
39.96
40.08
38.99
39.00
398,923
-0.83(-2.08%)
Sep 18, 2017
40.27
40.99
39.76
39.83
653,830
-0.36(-0.90%)
Sep 15, 2017
38.67
40.26
38.48
40.19
986,902
+1.59(+4.12%)
Sep 14, 2017
39.62
39.73
38.38
38.60
724,231
-1.14(-2.87%)
Sep 13, 2017
38.80
39.89
38.49
39.74
712,781
+0.83(+2.13%)
Sep 12, 2017
38.15
39.07
38.05
38.91
667,086
+0.93(+2.45%)
Sep 11, 2017
36.41
37.98
36.34
37.98
513,346
+1.93(+5.35%)
Sep 08, 2017
36.12
37.01
35.80
36.05
480,386
-0.26(-0.72%)
Sep 07, 2017
37.80
38.00
36.20
36.31
542,651
-1.19(-3.17%)
Sep 06, 2017
37.81
38.04
37.18
37.50
667,919
-0.01(-0.03%)
Sep 05, 2017
38.47
38.79
37.17
37.51
951,742
-1.24(-3.20%)
Sep 01, 2017
38.42
38.79
38.24
38.75
624,710
+0.46(+1.20%)
Aug 31, 2017
38.31
38.58
37.68
38.29
506,327
+0.09(+0.24%)
Aug 30, 2017
38.18
38.58
37.79
38.20
486,023
+0.04(+0.10%)
Aug 29, 2017
37.49
38.34
37.42
38.16
388,078
+0.08(+0.21%)
Aug 28, 2017
38.10
38.32
37.61
38.08
389,461
+0.10(+0.26%)
Aug 25, 2017
38.50
38.90
37.59
37.98
697,495
-0.05(-0.13%)
Aug 24, 2017
37.62
38.88
37.43
38.03
1,864,606
+1.38(+3.77%)
Aug 23, 2017
34.56
36.74
34.56
36.65
696,969
+1.69(+4.83%)
Aug 22, 2017
34.71
35.14
34.29
34.96
490,955
+0.57(+1.66%)
Aug 21, 2017
35.20
35.36
33.93
34.39
495,249
-0.72(-2.05%)
Aug 18, 2017
35.09
35.30
34.73
35.11
622,587
-0.19(-0.54%)
Aug 17, 2017
36.39
36.68
35.19
35.30
674,165
-1.54(-4.18%)
Aug 16, 2017
37.32
37.45
35.97
36.84
957,635
-0.43(-1.15%)
Aug 15, 2017
37.36
37.40
36.83
37.27
382,549
-0.01(-0.03%)
Aug 14, 2017
36.75
37.58
36.52
37.28
603,536
+1.09(+3.01%)
Aug 11, 2017
35.73
36.61
35.63
36.19
821,512
+0.18(+0.50%)
Aug 10, 2017
37.20
37.21
35.99
36.01
1,176,008
-1.57(-4.18%)
Aug 09, 2017
36.10
37.59
36.10
37.58
999,533
+1.05(+2.87%)
Aug 08, 2017
36.50
39.29
34.70
36.53
3,280,241
+1.10(+3.10%)
Aug 07, 2017
34.55
35.90
34.39
35.43
1,865,765
+0.74(+2.13%)
Aug 04, 2017
33.86
34.85
33.86
34.69
1,320,326
+0.23(+0.67%)
Aug 03, 2017
36.05
36.36
34.12
34.46
1,602,713
-1.30(-3.64%)
Aug 02, 2017
37.50
37.60
35.10
35.76
2,403,360
-3.56(-9.05%)
Aug 01, 2017
38.66
39.37
37.94
39.32
577,466
+0.92(+2.40%)
Jul 31, 2017
38.32
38.48
37.57
38.40
462,769
+0.33(+0.87%)
Jul 28, 2017
37.41
38.74
37.29
38.07
341,995
+0.31(+0.82%)
Jul 27, 2017
39.24
39.38
37.00
37.76
698,156
-1.26(-3.23%)
Jul 26, 2017
39.10
39.32
38.67
39.02
906,880
+0.25(+0.64%)
Jul 25, 2017
39.34
39.34
38.30
38.77
583,567
-0.45(-1.15%)
Jul 24, 2017
39.09
39.30
38.39
39.22
674,072
+0.23(+0.59%)
Jul 21, 2017
38.30
39.39
37.73
38.99
912,171
+0.32(+0.83%)
Jul 20, 2017
38.85
37.50
38.67
466,618
+0.82(+2.17%)
Jul 19, 2017
36.97
38.55
36.12
37.85
1,461,355
+1.23(+3.36%)
Jul 18, 2017
37.48
37.68
36.50
36.62
1,340,188
-1.07(-2.84%)
Jul 17, 2017
38.40
38.49
37.25
37.69
628,192
-0.69(-1.80%)
Jul 14, 2017
38.72
39.19
38.00
38.38
456,415
-0.10(-0.26%)
Jul 13, 2017
38.55
39.19
38.01
38.48
1,221,283
-0.04(-0.10%)
Jul 12, 2017
37.10
40.28
37.08
38.52
3,593,812
+1.62(+4.39%)
Jul 11, 2017
36.56
36.95
35.56
36.90
838,274
+0.41(+1.12%)
Jul 10, 2017
36.40
36.91
35.93
36.49
559,350
+0.10(+0.27%)
Jul 07, 2017
34.88
36.51
34.87
36.39
1,099,393
+1.81(+5.23%)
Jul 06, 2017
33.74
34.70
33.60
34.58
971,076
+0.40(+1.17%)
Jul 05, 2017
34.17
35.25
33.88
34.18
941,009
+0.31(+0.92%)
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
.