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 28, 2018
37.04
38.14
36.47
37.98
701,900
+0.71(+1.91%)
Sep 27, 2018
36.02
37.49
35.77
37.27
778,983
+1.28(+3.56%)
Sep 26, 2018
35.78
36.33
35.59
35.99
477,143
+0.28(+0.78%)
Sep 25, 2018
36.35
36.35
35.40
35.71
542,283
-0.56(-1.54%)
Sep 24, 2018
36.50
36.89
35.83
36.27
415,269
-0.38(-1.04%)
Sep 21, 2018
37.34
37.42
36.60
36.65
580,300
-0.74(-1.98%)
Sep 20, 2018
37.21
37.48
36.91
37.39
560,762
+0.38(+1.03%)
Sep 19, 2018
35.87
37.24
35.75
37.01
675,151
+1.29(+3.61%)
Sep 18, 2018
35.61
36.06
35.38
35.72
580,659
+0.27(+0.76%)
Sep 17, 2018
35.57
35.94
34.94
35.45
240,528
-0.28(-0.78%)
Sep 14, 2018
35.25
35.98
35.25
35.73
360,900
+0.54(+1.53%)
Sep 13, 2018
35.21
35.90
34.87
35.19
249,274
+0.38(+1.09%)
Sep 12, 2018
34.69
34.97
33.58
34.81
515,935
-0.19(-0.54%)
Sep 11, 2018
35.14
35.48
34.51
35.00
276,453
-0.36(-1.02%)
Sep 10, 2018
35.40
35.83
35.17
35.36
312,450
+0.26(+0.74%)
Sep 07, 2018
35.45
36.27
34.96
35.10
312,700
-0.49(-1.38%)
Sep 06, 2018
36.59
36.59
35.54
35.59
248,186
-1.01(-2.76%)
Sep 05, 2018
36.32
36.65
35.42
36.60
644,890
+0.12(+0.33%)
Sep 04, 2018
36.87
37.01
35.83
36.48
365,034
-0.59(-1.59%)
Aug 31, 2018
37.07
37.07
37.07
0
+0.83(+2.29%)
Aug 30, 2018
36.16
36.56
36.00
36.24
429,546
+0.09(+0.25%)
Aug 29, 2018
36.95
37.19
36.14
36.15
643,310
-0.77(-2.09%)
Aug 28, 2018
35.45
37.60
35.43
36.92
832,045
+1.63(+4.62%)
Aug 27, 2018
34.80
35.42
34.77
35.29
275,343
+0.63(+1.82%)
Aug 24, 2018
34.64
34.96
34.07
34.66
513,000
+0.20(+0.58%)
Aug 23, 2018
34.04
34.70
34.00
34.46
376,858
+0.47(+1.38%)
Aug 22, 2018
33.81
34.11
33.58
33.99
317,527
+0.09(+0.27%)
Aug 21, 2018
33.28
34.20
33.07
33.90
357,466
+0.95(+2.88%)
Aug 20, 2018
32.87
33.21
32.46
32.95
341,226
+0.10(+0.30%)
Aug 17, 2018
32.72
33.00
32.22
32.85
375,800
-0.07(-0.21%)
Aug 16, 2018
32.59
33.38
32.30
32.92
412,749
+0.41(+1.26%)
Aug 15, 2018
33.19
33.51
31.95
32.51
452,933
-0.92(-2.75%)
Aug 14, 2018
33.56
33.89
33.31
33.43
290,025
+0.00(+0.00%)
Aug 13, 2018
33.35
33.81
33.17
33.43
264,902
+0.05(+0.15%)
Aug 10, 2018
33.16
33.75
32.70
33.38
282,400
-0.27(-0.80%)
Aug 09, 2018
33.35
34.04
33.03
33.65
793,185
+0.26(+0.78%)
Aug 08, 2018
33.09
33.60
32.94
33.39
707,251
+0.46(+1.40%)
Aug 07, 2018
32.90
33.27
32.63
32.93
950,665
+0.26(+0.80%)
Aug 06, 2018
31.84
32.86
31.76
32.67
617,523
+0.66(+2.06%)
Aug 03, 2018
31.82
32.34
31.82
32.01
601,800
+0.21(+0.66%)
Aug 02, 2018
30.73
31.86
30.72
31.80
750,972
+0.79(+2.55%)
Aug 01, 2018
31.44
31.57
30.93
31.01
613,273
-0.43(-1.37%)
Jul 31, 2018
31.94
32.30
31.39
31.44
553,594
-0.50(-1.57%)
Jul 30, 2018
33.42
33.42
31.88
31.94
555,921
-1.36(-4.08%)
Jul 27, 2018
33.78
33.90
32.99
33.30
424,400
-0.35(-1.04%)
Jul 26, 2018
35.27
33.07
33.65
1,252,195
+0.23(+0.69%)
Jul 25, 2018
34.68
35.75
32.02
33.42
1,917,985
-0.81(-2.37%)
Jul 24, 2018
34.63
35.34
33.97
34.23
1,335,993
-0.11(-0.32%)
Jul 23, 2018
33.34
34.52
32.38
34.34
630,361
+0.99(+2.97%)
Jul 20, 2018
32.75
33.43
32.04
33.35
485,195
+0.51(+1.55%)
Jul 19, 2018
34.06
34.30
32.19
32.84
1,617,600
-2.25(-6.41%)
Jul 18, 2018
35.13
35.45
34.61
35.09
486,129
+0.11(+0.31%)
Jul 17, 2018
34.06
35.20
34.00
34.98
454,426
+0.86(+2.52%)
Jul 16, 2018
34.50
34.77
34.01
34.12
415,722
-0.55(-1.59%)
Jul 13, 2018
34.82
35.28
34.59
34.67
254,303
-0.22(-0.63%)
Jul 12, 2018
34.02
34.95
33.62
34.89
585,907
+1.23(+3.65%)
Jul 11, 2018
33.90
34.37
33.60
33.66
252,366
-0.71(-2.07%)
Jul 10, 2018
34.09
34.49
33.93
34.37
447,430
+0.37(+1.09%)
Jul 09, 2018
34.31
34.31
33.54
34.00
293,265
+0.14(+0.41%)
Jul 06, 2018
33.94
34.37
33.74
33.86
412,469
-0.06(-0.18%)
Jul 05, 2018
33.43
33.96
33.09
33.92
319,280
+0.88(+2.66%)
Jul 03, 2018
33.04
33.04
33.04
0
-0.13(-0.39%)
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
.