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, 2019
42.66
43.85
42.17
43.22
886,965
+0.34(+0.79%)
Feb 27, 2019
43.65
43.96
42.75
42.88
978,209
-1.06(-2.41%)
Feb 26, 2019
44.10
44.83
43.77
43.94
516,109
-0.40(-0.90%)
Feb 25, 2019
44.18
44.88
43.90
44.34
1,104,089
+0.58(+1.33%)
Feb 22, 2019
43.26
43.78
42.67
43.76
605,200
+0.88(+2.05%)
Feb 21, 2019
42.70
43.04
42.12
42.88
493,388
+0.39(+0.92%)
Feb 20, 2019
42.70
43.07
42.25
42.49
647,346
+0.14(+0.33%)
Feb 19, 2019
41.73
42.46
41.50
42.35
593,935
+0.53(+1.27%)
Feb 15, 2019
41.74
41.86
41.22
41.82
426,300
+0.41(+0.99%)
Feb 14, 2019
40.71
41.61
40.50
41.41
771,541
+0.46(+1.12%)
Feb 13, 2019
40.80
41.45
40.30
40.95
1,031,340
+0.26(+0.64%)
Feb 12, 2019
40.13
40.79
39.68
40.69
602,056
+0.71(+1.78%)
Feb 11, 2019
39.17
40.00
38.87
39.98
631,324
+0.88(+2.25%)
Feb 08, 2019
38.11
39.33
38.11
39.10
465,200
+0.42(+1.09%)
Feb 07, 2019
39.28
39.92
38.35
38.68
468,774
-1.18(-2.96%)
Feb 06, 2019
39.64
40.23
39.54
39.86
566,246
+0.44(+1.12%)
Feb 05, 2019
40.00
40.30
39.41
39.42
440,369
-0.53(-1.33%)
Feb 04, 2019
40.00
40.07
39.31
39.95
484,615
-0.02(-0.05%)
Feb 01, 2019
39.67
40.84
39.67
39.97
700,700
+0.53(+1.34%)
Jan 31, 2019
38.44
40.16
38.44
39.44
763,839
+0.98(+2.55%)
Jan 30, 2019
38.71
40.00
36.97
38.46
1,583,566
+0.75(+1.99%)
Jan 29, 2019
37.64
38.30
36.70
37.71
1,236,210
+0.07(+0.19%)
Jan 28, 2019
38.19
39.46
37.29
37.64
1,828,914
-0.22(-0.58%)
Jan 25, 2019
36.54
38.05
36.41
37.86
800,800
+1.32(+3.61%)
Jan 24, 2019
35.26
36.84
34.76
36.54
940,114
+1.85(+5.33%)
Jan 23, 2019
34.30
34.92
33.80
34.69
534,514
+0.57(+1.67%)
Jan 22, 2019
34.47
34.53
33.58
34.12
426,491
-0.77(-2.21%)
Jan 18, 2019
35.02
35.48
34.69
34.89
676,800
+0.13(+0.37%)
Jan 17, 2019
34.59
35.11
34.19
34.76
898,934
-0.24(-0.69%)
Jan 16, 2019
35.43
35.98
34.98
35.00
833,277
-0.16(-0.46%)
Jan 15, 2019
33.88
35.84
33.87
35.16
1,367,480
+1.84(+5.52%)
Jan 14, 2019
33.78
33.80
32.43
33.32
589,365
-1.06(-3.08%)
Jan 11, 2019
33.63
35.47
33.38
34.38
1,564,700
+1.40(+4.24%)
Jan 10, 2019
32.20
33.43
32.01
32.98
649,207
+0.58(+1.79%)
Jan 09, 2019
31.88
32.86
31.88
32.40
1,312,175
+0.86(+2.73%)
Jan 08, 2019
32.28
32.29
31.18
31.54
1,474,644
-0.15(-0.47%)
Jan 07, 2019
31.05
32.35
30.61
31.69
990,476
+0.85(+2.76%)
Jan 04, 2019
30.25
31.15
29.84
30.84
1,022,000
+1.16(+3.91%)
Jan 03, 2019
31.48
31.48
29.56
29.68
794,172
-2.13(-6.70%)
Jan 02, 2019
31.28
32.73
31.28
31.81
459,845
-0.34(-1.06%)
Dec 31, 2018
32.27
32.62
31.73
32.15
439,200
+0.04(+0.12%)
Dec 28, 2018
32.16
32.95
31.59
32.11
322,900
+0.08(+0.25%)
Dec 27, 2018
31.33
32.26
30.94
32.03
326,668
+0.01(+0.03%)
Dec 26, 2018
30.16
32.04
30.16
32.02
405,229
+1.78(+5.89%)
Dec 24, 2018
30.46
31.10
30.20
30.24
231,900
-0.59(-1.91%)
Dec 21, 2018
32.31
32.31
30.76
30.83
625,100
-1.00(-3.14%)
Dec 20, 2018
32.32
32.83
31.40
31.83
616,782
-0.34(-1.06%)
Dec 19, 2018
32.79
33.49
31.62
32.17
781,499
-0.68(-2.07%)
Dec 18, 2018
32.87
33.62
32.69
32.85
582,866
+0.36(+1.11%)
Dec 17, 2018
32.92
33.21
31.67
32.49
873,019
-0.47(-1.43%)
Dec 14, 2018
33.37
34.32
32.73
32.96
947,700
-0.82(-2.43%)
Dec 13, 2018
35.19
35.32
33.53
33.78
1,020,150
-1.00(-2.88%)
Dec 12, 2018
35.43
35.91
34.74
34.78
709,479
+0.17(+0.49%)
Dec 11, 2018
35.58
36.52
34.54
34.61
910,439
-0.19(-0.55%)
Dec 10, 2018
35.35
35.93
34.74
34.80
660,553
-0.66(-1.86%)
Dec 07, 2018
35.85
37.14
35.43
35.46
944,200
-0.37(-1.03%)
Dec 06, 2018
37.38
37.50
34.71
35.83
1,026,927
-3.65(-9.25%)
Dec 04, 2018
41.01
41.38
39.37
39.48
632,400
-1.87(-4.52%)
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
.