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 (%)
May 29, 2020
123.12
125.75
120.89
125.67
1,840,900
+3.27(+2.67%)
May 28, 2020
120.30
127.44
120.30
122.40
2,434,327
+1.19(+0.98%)
May 27, 2020
121.18
122.50
114.19
121.21
2,156,758
+0.10(+0.08%)
May 26, 2020
120.45
124.10
120.10
121.11
2,225,368
+2.74(+2.31%)
May 22, 2020
113.71
120.16
113.68
118.37
1,843,900
+5.22(+4.61%)
May 21, 2020
111.60
117.27
111.16
113.15
1,990,948
+2.02(+1.82%)
May 20, 2020
111.88
113.94
110.98
111.13
726,568
+1.76(+1.61%)
May 19, 2020
108.61
113.34
108.01
109.37
883,906
+0.83(+0.76%)
May 18, 2020
107.50
109.81
106.75
108.54
827,870
+3.43(+3.26%)
May 15, 2020
105.64
107.73
103.01
105.11
2,308,300
-4.37(-3.99%)
May 14, 2020
105.97
109.73
103.40
109.48
1,460,784
+1.11(+1.02%)
May 13, 2020
108.60
113.39
106.41
108.37
1,765,177
-2.59(-2.33%)
May 12, 2020
113.55
117.21
110.44
110.96
1,154,704
-1.28(-1.14%)
May 11, 2020
109.83
113.73
109.02
112.24
1,757,851
+1.46(+1.32%)
May 08, 2020
113.35
116.98
105.24
110.78
2,962,300
+11.81(+11.93%)
May 07, 2020
98.88
101.06
97.34
98.97
1,049,934
+2.65(+2.75%)
May 06, 2020
96.30
99.00
94.75
96.32
917,746
+1.87(+1.98%)
May 05, 2020
93.55
95.83
93.25
94.45
1,452,324
+2.27(+2.46%)
May 04, 2020
92.70
93.00
91.08
92.18
873,333
-0.46(-0.50%)
May 01, 2020
93.96
94.90
92.07
92.64
1,596,600
-3.90(-4.04%)
Apr 30, 2020
99.68
101.64
96.46
96.54
1,463,831
-4.46(-4.42%)
Apr 29, 2020
100.50
102.10
99.25
101.00
1,567,183
+2.04(+2.06%)
Apr 28, 2020
100.00
101.73
98.83
98.96
1,148,593
-0.57(-0.57%)
Apr 27, 2020
100.00
100.22
97.87
99.53
1,187,129
+0.78(+0.79%)
Apr 24, 2020
97.02
99.06
95.13
98.75
938,200
+2.07(+2.14%)
Apr 23, 2020
97.74
98.83
96.18
96.68
1,436,421
-0.06(-0.06%)
Apr 22, 2020
96.93
99.11
94.28
96.74
4,613,307
+2.47(+2.62%)
Apr 21, 2020
93.99
98.15
92.36
94.27
2,032,615
-2.61(-2.69%)
Apr 20, 2020
96.00
99.46
95.01
96.88
1,029,879
+0.75(+0.78%)
Apr 17, 2020
96.10
97.35
92.60
96.13
809,600
+1.19(+1.25%)
Apr 16, 2020
94.60
95.79
93.03
94.94
711,956
+2.31(+2.49%)
Apr 15, 2020
92.51
94.12
90.34
92.63
713,639
-1.09(-1.16%)
Apr 14, 2020
93.00
94.71
91.42
93.72
920,668
+3.38(+3.74%)
Apr 13, 2020
90.03
92.92
89.22
90.34
1,070,050
+3.34(+3.84%)
Apr 09, 2020
88.19
89.66
86.00
87.00
924,100
+0.80(+0.93%)
Apr 08, 2020
86.54
89.32
84.38
86.20
753,538
+0.26(+0.30%)
Apr 07, 2020
91.50
92.49
85.68
85.94
975,004
-1.57(-1.79%)
Apr 06, 2020
83.00
87.97
82.28
87.51
1,078,154
+7.48(+9.35%)
Apr 03, 2020
79.32
81.40
78.27
80.03
845,000
+0.54(+0.68%)
Apr 02, 2020
76.86
79.88
76.15
79.49
645,462
+1.81(+2.33%)
Apr 01, 2020
76.66
80.48
75.26
77.68
1,084,767
-1.49(-1.88%)
Mar 31, 2020
78.05
80.89
77.33
79.17
1,437,254
+1.33(+1.71%)
Mar 30, 2020
74.93
79.60
73.59
77.84
1,645,300
+3.53(+4.75%)
Mar 27, 2020
73.66
76.50
72.49
74.31
1,016,200
-1.97(-2.58%)
Mar 26, 2020
75.10
79.86
73.42
76.28
1,320,315
+1.19(+1.58%)
Mar 25, 2020
71.64
77.47
70.36
75.09
1,713,010
+3.92(+5.51%)
Mar 24, 2020
62.77
71.36
62.59
71.17
2,121,318
+12.36(+21.02%)
Mar 23, 2020
58.41
60.48
55.72
58.81
1,013,431
+0.22(+0.38%)
Mar 20, 2020
62.11
64.52
57.03
58.59
1,158,400
-3.06(-4.96%)
Mar 19, 2020
62.66
64.82
59.09
61.65
1,114,937
-2.04(-3.20%)
Mar 18, 2020
62.32
65.90
60.40
63.69
1,366,319
-3.50(-5.21%)
Mar 17, 2020
67.14
69.94
65.15
67.19
1,022,934
+1.18(+1.79%)
Mar 16, 2020
62.44
70.53
61.00
66.01
1,309,213
-6.96(-9.54%)
Mar 13, 2020
70.25
72.97
66.02
72.97
1,191,300
+7.32(+11.15%)
Mar 12, 2020
67.70
72.48
65.60
65.65
1,208,434
-7.67(-10.46%)
Mar 11, 2020
76.15
76.76
71.09
73.32
1,089,188
-5.07(-6.47%)
Mar 10, 2020
76.20
78.59
73.92
78.39
1,556,590
+4.79(+6.51%)
Mar 09, 2020
74.00
78.41
73.25
73.60
1,269,116
-6.67(-8.31%)
Mar 06, 2020
80.00
82.40
77.26
80.27
1,330,900
-2.52(-3.04%)
Mar 05, 2020
77.93
84.47
77.58
82.79
1,334,695
+2.27(+2.82%)
Mar 04, 2020
78.02
82.24
77.43
80.52
1,130,334
+4.22(+5.53%)
Mar 03, 2020
76.69
79.68
73.96
76.30
1,179,090
+0.17(+0.22%)
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
.