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 (%)
Jun 30, 2017
34.51
34.95
33.86
34.30
901,743
-0.06(-0.17%)
Jun 29, 2017
35.86
35.86
33.34
34.36
2,211,406
-1.61(-4.48%)
Jun 28, 2017
35.78
36.45
35.14
35.97
1,195,072
+0.39(+1.10%)
Jun 27, 2017
36.90
36.90
35.11
35.58
1,194,814
-1.54(-4.15%)
Jun 26, 2017
39.43
39.45
37.00
37.12
1,187,042
-1.85(-4.75%)
Jun 23, 2017
37.66
39.25
37.52
38.97
846,930
+1.42(+3.78%)
Jun 22, 2017
37.54
37.98
37.03
37.55
524,573
+0.03(+0.08%)
Jun 21, 2017
37.67
38.44
37.41
37.52
689,191
+0.19(+0.51%)
Jun 20, 2017
37.78
38.30
37.27
37.33
1,196,638
-0.70(-1.84%)
Jun 19, 2017
37.28
38.24
37.12
38.03
643,015
+1.41(+3.85%)
Jun 16, 2017
35.98
36.65
35.75
36.62
896,778
+0.44(+1.22%)
Jun 15, 2017
35.87
36.46
35.56
36.18
910,453
-0.53(-1.44%)
Jun 14, 2017
37.42
37.44
36.09
36.71
714,352
-0.50(-1.34%)
Jun 13, 2017
37.96
38.32
36.53
37.21
545,451
-0.08(-0.21%)
Jun 12, 2017
36.88
37.74
35.58
37.29
993,620
-0.44(-1.17%)
Jun 09, 2017
39.97
40.41
36.82
37.73
1,425,662
-1.99(-5.01%)
Jun 08, 2017
39.65
40.00
38.94
39.72
923,480
-0.10(-0.25%)
Jun 07, 2017
40.84
41.08
39.25
39.82
974,047
-0.89(-2.19%)
Jun 06, 2017
39.03
41.74
38.81
40.71
1,167,933
+1.34(+3.40%)
Jun 05, 2017
39.06
39.78
38.40
39.37
916,839
+0.13(+0.33%)
Jun 02, 2017
39.74
39.90
39.11
39.24
653,422
-0.27(-0.68%)
Jun 01, 2017
40.10
40.51
39.13
39.51
1,214,978
-0.17(-0.43%)
May 31, 2017
40.95
40.97
39.57
39.68
1,064,103
-1.05(-2.58%)
May 30, 2017
40.35
40.79
40.20
40.73
712,786
+0.17(+0.42%)
May 26, 2017
39.50
40.61
38.90
40.56
857,801
+0.87(+2.19%)
May 25, 2017
40.11
40.51
39.32
39.69
1,029,231
-0.22(-0.55%)
May 24, 2017
40.61
40.61
39.45
39.91
720,299
-0.54(-1.33%)
May 23, 2017
41.11
41.85
40.06
40.45
1,389,593
-0.69(-1.68%)
May 22, 2017
39.12
41.40
38.80
41.14
1,761,365
+2.75(+7.16%)
May 19, 2017
37.50
38.98
37.25
38.39
1,064,571
+1.30(+3.50%)
May 18, 2017
36.14
37.49
35.10
37.09
1,107,000
+0.91(+2.52%)
May 17, 2017
38.01
38.30
36.05
36.18
1,748,555
-2.57(-6.63%)
May 16, 2017
38.56
38.83
38.13
38.75
1,135,752
+0.43(+1.12%)
May 15, 2017
37.61
38.62
37.50
38.32
975,150
+0.80(+2.13%)
May 12, 2017
37.45
37.75
36.71
37.52
633,510
+0.10(+0.27%)
May 11, 2017
37.31
37.79
36.45
37.42
966,021
-0.13(-0.35%)
May 10, 2017
38.23
38.67
37.48
37.55
970,021
-0.31(-0.82%)
May 09, 2017
36.50
37.90
36.35
37.86
1,531,431
+1.62(+4.47%)
May 08, 2017
36.47
36.95
36.17
36.24
1,240,383
-0.37(-1.01%)
May 05, 2017
36.11
36.65
35.00
36.61
1,925,934
+0.88(+2.46%)
May 04, 2017
36.00
37.01
34.58
35.73
3,783,277
-0.43(-1.19%)
May 03, 2017
40.54
36.74
33.00
36.16
12,149,955
-4.38(-10.80%)
May 02, 2017
41.98
42.35
40.18
40.54
3,249,489
-1.81(-4.27%)
May 01, 2017
41.50
42.64
41.50
42.35
967,561
+0.93(+2.25%)
Apr 28, 2017
43.15
43.28
41.16
41.42
1,179,641
-1.66(-3.85%)
Apr 27, 2017
43.07
43.76
42.50
43.08
1,558,474
+0.45(+1.06%)
Apr 26, 2017
46.31
46.36
42.41
42.63
3,225,588
-4.21(-8.99%)
Apr 25, 2017
46.38
46.92
46.00
46.84
691,287
+0.94(+2.05%)
Apr 24, 2017
45.10
45.93
45.00
45.90
518,373
+1.48(+3.33%)
Apr 21, 2017
44.12
45.03
43.48
44.42
687,459
+0.26(+0.59%)
Apr 20, 2017
43.46
44.36
43.16
44.16
622,167
+1.17(+2.72%)
Apr 19, 2017
45.33
45.69
42.71
42.99
1,651,336
-2.03(-4.51%)
Apr 18, 2017
44.12
45.12
44.07
45.02
391,469
+0.08(+0.18%)
Apr 17, 2017
44.61
44.99
44.10
44.94
420,660
+0.48(+1.08%)
Apr 13, 2017
44.80
45.97
44.40
44.46
882,946
-0.21(-0.47%)
Apr 12, 2017
45.78
45.78
44.60
44.67
631,091
-1.15(-2.51%)
Apr 11, 2017
45.86
46.14
45.17
45.82
749,129
-0.44(-0.95%)
Apr 10, 2017
46.31
46.63
45.76
46.26
661,856
-0.14(-0.30%)
Apr 07, 2017
46.43
47.00
46.09
46.40
926,625
-0.01(-0.02%)
Apr 06, 2017
45.63
46.81
45.07
46.41
926,531
+0.66(+1.44%)
Apr 05, 2017
47.43
47.87
45.13
45.75
1,053,283
-1.54(-3.26%)
Apr 04, 2017
46.96
47.69
46.76
47.29
1,054,445
-0.01(-0.02%)
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
.