Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.30 11.65 11.30 11.48 154,707 +0.00(+0.00%)
Jan 30, 2014 11.38 11.87 11.38 11.48 229,857 +0.14(+1.23%)
Jan 29, 2014 11.59 11.59 11.23 11.34 168,034 -0.38(-3.24%)
Jan 28, 2014 11.68 11.77 11.34 11.72 184,705 +0.01(+0.09%)
Jan 27, 2014 11.95 11.95 11.55 11.71 139,294 -0.20(-1.68%)
Jan 24, 2014 12.02 12.03 11.81 11.91 284,298 -0.22(-1.81%)
Jan 23, 2014 12.05 12.18 11.61 12.13 819,799 -0.71(-5.53%)
Jan 22, 2014 12.89 12.98 12.80 12.84 93,005 -0.09(-0.70%)
Jan 21, 2014 13.00 13.00 12.67 12.93 88,133 -0.03(-0.23%)
Jan 17, 2014 12.98 12.96 12.96 12.96 111,600 -0.05(-0.38%)
Jan 16, 2014 12.93 13.05 12.88 13.01 84,101 +0.02(+0.15%)
Jan 15, 2014 12.54 13.08 12.54 12.99 83,207 +0.51(+4.09%)
Jan 14, 2014 12.63 12.64 12.27 12.48 94,421 -0.06(-0.48%)
Jan 13, 2014 12.50 12.61 12.33 12.54 118,380 -0.01(-0.08%)
Jan 10, 2014 12.67 12.81 12.49 12.55 125,891 -0.09(-0.71%)
Jan 09, 2014 12.83 13.09 12.49 12.64 94,934 -0.13(-1.02%)
Jan 08, 2014 12.81 12.87 12.61 12.77 46,631 -0.02(-0.16%)
Jan 07, 2014 12.70 12.93 12.60 12.79 46,551 +0.14(+1.11%)
Jan 06, 2014 12.86 12.86 12.61 12.65 47,309 -0.14(-1.09%)
Jan 03, 2014 13.01 13.04 12.63 12.79 124,636 -0.23(-1.77%)
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.