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 (%)
Mar 31, 2014 15.44 16.12 15.44 16.09 292,907 +0.69(+4.48%)
Mar 28, 2014 15.67 15.91 15.39 15.40 209,992 -0.28(-1.79%)
Mar 27, 2014 15.91 15.91 15.45 15.68 197,427 -0.16(-1.01%)
Mar 26, 2014 16.41 16.48 15.66 15.84 345,128 -0.54(-3.30%)
Mar 25, 2014 16.36 16.56 16.15 16.38 438,515 +0.15(+0.92%)
Mar 24, 2014 15.77 16.31 15.53 16.23 240,733 +0.44(+2.79%)
Mar 21, 2014 16.02 16.02 15.75 15.79 559,007 -0.19(-1.19%)
Mar 20, 2014 16.25 16.31 15.97 15.98 682,756 +0.41(+2.63%)
Mar 19, 2014 15.56 15.59 15.33 15.57 143,434 -0.05(-0.32%)
Mar 18, 2014 15.60 15.75 15.57 15.62 136,907 +0.02(+0.13%)
Mar 17, 2014 15.70 15.95 15.52 15.60 125,631 +0.04(+0.26%)
Mar 14, 2014 15.31 15.59 15.25 15.56 157,580 +0.20(+1.30%)
Mar 13, 2014 15.95 15.95 15.24 15.36 143,722 -0.56(-3.52%)
Mar 12, 2014 15.53 15.97 15.43 15.92 306,013 +0.30(+1.92%)
Mar 11, 2014 15.61 15.72 15.30 15.62 387,717 -0.02(-0.13%)
Mar 10, 2014 15.44 16.09 15.41 15.64 448,195 +0.16(+1.03%)
Mar 07, 2014 15.31 15.57 15.15 15.48 330,289 +0.31(+2.04%)
Mar 06, 2014 14.63 15.22 14.51 15.17 583,347 +1.06(+7.51%)
Mar 05, 2014 13.61 14.18 13.61 14.11 260,107 +0.52(+3.83%)
Mar 04, 2014 13.42 13.89 13.40 13.59 245,209 +0.39(+2.95%)
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.