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 29, 2018
30.10
30.10
30.10
0
+0.91(+3.12%)
Mar 28, 2018
30.31
30.31
29.08
29.19
502,441
-1.20(-3.95%)
Mar 27, 2018
30.55
30.96
30.04
30.39
836,422
+0.01(+0.03%)
Mar 26, 2018
31.16
31.16
29.64
30.38
628,048
+0.20(+0.66%)
Mar 23, 2018
31.20
31.34
30.16
30.18
836,749
-1.12(-3.58%)
Mar 22, 2018
31.48
32.45
31.28
31.30
682,072
-0.78(-2.43%)
Mar 21, 2018
31.97
32.34
31.46
32.08
661,408
+0.12(+0.38%)
Mar 20, 2018
31.12
31.98
30.95
31.96
623,689
+0.75(+2.40%)
Mar 19, 2018
31.94
31.94
29.82
31.21
1,738,670
-2.06(-6.19%)
Mar 16, 2018
33.00
33.40
32.39
33.27
1,020,471
+0.31(+0.94%)
Mar 15, 2018
32.53
33.03
31.86
32.96
1,075,011
+0.47(+1.45%)
Mar 14, 2018
32.55
32.67
31.59
32.49
1,060,854
+0.22(+0.68%)
Mar 13, 2018
33.01
33.57
32.12
32.27
1,028,113
-0.66(-2.00%)
Mar 12, 2018
32.50
33.40
32.05
32.93
1,364,255
+1.30(+4.11%)
Mar 09, 2018
30.66
31.90
30.57
31.63
1,063,942
+1.17(+3.84%)
Mar 08, 2018
30.44
30.73
30.06
30.46
576,454
+0.27(+0.89%)
Mar 07, 2018
30.23
30.19
890,397
+0.28(+0.94%)
Mar 06, 2018
29.87
29.96
29.06
29.91
1,168,551
+0.45(+1.53%)
Mar 05, 2018
29.48
29.72
29.04
29.46
925,468
-0.06(-0.20%)
Mar 02, 2018
27.22
29.62
27.01
29.52
1,201,905
+2.01(+7.31%)
Mar 01, 2018
27.75
28.34
27.36
27.51
864,865
-0.24(-0.86%)
Feb 28, 2018
28.19
28.51
27.30
27.75
983,837
-0.43(-1.53%)
Feb 27, 2018
28.35
28.98
28.08
28.18
1,602,131
-0.34(-1.19%)
Feb 26, 2018
27.05
28.63
26.75
28.52
1,524,445
+2.21(+8.40%)
Feb 23, 2018
25.87
26.34
25.30
26.31
1,216,517
+0.47(+1.82%)
Feb 22, 2018
25.06
25.95
24.81
25.84
929,685
+0.74(+2.95%)
Feb 21, 2018
26.65
26.65
24.87
25.10
1,330,411
-0.10(-0.40%)
Feb 20, 2018
24.30
25.35
24.18
25.20
1,266,632
+0.76(+3.11%)
Feb 16, 2018
24.44
24.44
24.44
0
-1.13(-4.42%)
Feb 15, 2018
25.63
25.78
24.92
25.57
1,063,281
+0.42(+1.67%)
Feb 14, 2018
24.79
25.56
24.58
25.15
1,071,043
+0.17(+0.68%)
Feb 13, 2018
25.63
25.83
24.90
24.98
820,698
-0.88(-3.40%)
Feb 12, 2018
24.84
26.40
24.70
25.86
1,622,623
+1.35(+5.51%)
Feb 09, 2018
25.25
26.38
24.13
24.51
2,474,680
-0.58(-2.31%)
Feb 08, 2018
24.04
27.68
23.65
25.09
5,651,450
-4.62(-15.55%)
Feb 07, 2018
31.70
32.13
29.60
29.71
2,724,204
-2.38(-7.42%)
Feb 06, 2018
28.28
32.35
27.98
32.09
2,342,673
+2.63(+8.93%)
Feb 05, 2018
29.71
29.99
29.22
29.46
1,409,580
-0.54(-1.80%)
Feb 02, 2018
29.22
30.14
29.04
30.00
1,110,414
+0.35(+1.18%)
Feb 01, 2018
29.85
29.97
29.45
29.65
583,788
-0.22(-0.74%)
Jan 31, 2018
30.65
30.95
29.58
29.87
863,243
-0.50(-1.65%)
Jan 30, 2018
29.76
30.23
29.55
30.37
606,751
-0.14(-0.46%)
Jan 29, 2018
31.46
31.61
30.07
30.51
775,991
-1.28(-4.03%)
Jan 26, 2018
31.50
31.79
31.28
31.79
542,529
+0.70(+2.25%)
Jan 25, 2018
30.77
31.50
30.44
31.09
733,892
+0.52(+1.70%)
Jan 24, 2018
31.16
31.30
30.23
30.57
697,895
-0.58(-1.86%)
Jan 23, 2018
31.17
32.26
30.80
31.15
1,586,994
-0.27(-0.86%)
Jan 22, 2018
31.92
32.22
31.25
31.42
1,187,152
-0.65(-2.03%)
Jan 19, 2018
33.19
33.95
31.97
32.07
3,590,738
-3.33(-9.41%)
Jan 18, 2018
36.90
37.12
34.53
35.40
2,871,041
-2.47(-6.52%)
Jan 17, 2018
38.13
38.13
37.74
37.87
290,554
+0.01(+0.03%)
Jan 16, 2018
39.04
39.27
37.81
37.86
582,399
-0.77(-1.99%)
Jan 12, 2018
38.63
38.63
38.63
0
+0.24(+0.63%)
Jan 11, 2018
36.97
38.47
36.69
38.39
477,131
+1.50(+4.07%)
Jan 10, 2018
37.51
37.82
36.61
36.89
475,778
-0.87(-2.30%)
Jan 09, 2018
38.99
39.00
37.65
37.76
645,420
-1.22(-3.13%)
Jan 08, 2018
38.57
39.05
38.08
38.98
311,101
+0.38(+0.98%)
Jan 05, 2018
38.68
39.20
37.99
38.60
557,984
+0.24(+0.63%)
Jan 04, 2018
38.57
38.82
37.72
38.36
602,965
+0.19(+0.50%)
Jan 03, 2018
37.91
38.63
37.91
38.17
459,506
+0.42(+1.11%)
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
.