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 (%)
Nov 30, 2012 7.482 7.910 7.482 7.800 436,706 +0.00(+0.00%)
Nov 29, 2012 7.630 7.820 7.570 7.800 535,611 +0.21(+2.77%)
Nov 28, 2012 7.560 7.650 7.530 7.590 254,259 -0.06(-0.78%)
Nov 27, 2012 7.740 7.850 7.560 7.650 375,171 -0.06(-0.78%)
Nov 26, 2012 7.750 7.950 7.700 7.710 376,402 -0.06(-0.77%)
Nov 23, 2012 7.630 7.800 7.620 7.770 98,189 +0.15(+1.97%)
Nov 21, 2012 7.700 7.840 7.560 7.620 428,300 -0.04(-0.52%)
Nov 20, 2012 7.730 7.740 7.450 7.660 365,612 -0.13(-1.67%)
Nov 19, 2012 7.880 7.980 7.740 7.790 221,268 +0.04(+0.52%)
Nov 16, 2012 7.920 8.000 7.670 7.750 226,967 -0.20(-2.52%)
Nov 15, 2012 7.810 8.020 7.770 7.950 415,270 +0.15(+1.92%)
Nov 14, 2012 8.200 8.250 7.740 7.800 266,091 -0.33(-4.06%)
Nov 13, 2012 8.300 8.350 8.080 8.130 185,580 -0.21(-2.52%)
Nov 12, 2012 8.500 8.500 8.300 8.340 164,130 -0.18(-2.11%)
Nov 09, 2012 8.530 8.670 8.430 8.520 187,374 -0.06(-0.70%)
Nov 08, 2012 8.510 8.670 8.450 8.580 191,939 +0.07(+0.82%)
Nov 07, 2012 8.400 8.610 8.360 8.510 272,537 -0.06(-0.70%)
Nov 06, 2012 8.440 8.620 8.320 8.570 437,715 +0.23(+2.76%)
Nov 05, 2012 8.270 8.460 8.200 8.340 377,417 -0.03(-0.36%)
Nov 02, 2012 8.270 8.580 8.180 8.370 620,505 -0.03(-0.36%)
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.