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 (%)
Jun 29, 2012 8.840 9.510 8.730 9.480 249,982 +0.87(+10.10%)
Jun 28, 2012 8.600 8.820 8.530 8.610 69,729 -0.09(-1.03%)
Jun 27, 2012 9.280 9.280 8.680 8.700 136,004 -0.21(-2.36%)
Jun 26, 2012 8.790 9.070 8.690 8.910 134,080 +0.18(+2.06%)
Jun 25, 2012 8.880 8.900 8.600 8.730 184,146 -0.37(-4.07%)
Jun 22, 2012 8.700 9.100 8.650 9.100 742,995 +0.47(+5.45%)
Jun 21, 2012 9.170 9.170 8.600 8.630 145,087 -0.54(-5.89%)
Jun 20, 2012 9.050 9.300 8.970 9.170 104,034 +0.09(+0.99%)
Jun 19, 2012 8.460 9.120 8.430 9.080 149,511 +0.64(+7.58%)
Jun 18, 2012 8.370 8.630 8.340 8.440 180,377 -0.03(-0.35%)
Jun 15, 2012 8.250 8.535 8.210 8.470 251,299 +0.18(+2.17%)
Jun 14, 2012 8.460 8.460 8.140 8.290 125,004 -0.11(-1.31%)
Jun 13, 2012 8.570 8.700 8.270 8.400 107,803 -0.16(-1.87%)
Jun 12, 2012 8.160 8.690 8.000 8.560 283,474 +0.44(+5.42%)
Jun 11, 2012 8.750 8.750 8.100 8.120 121,692 -0.49(-5.69%)
Jun 08, 2012 8.440 8.690 8.260 8.610 133,015 +0.12(+1.41%)
Jun 07, 2012 8.870 8.910 8.440 8.490 307,835 -0.24(-2.75%)
Jun 06, 2012 8.700 8.990 8.700 8.730 230,635 +0.09(+1.04%)
Jun 05, 2012 8.810 9.140 8.420 8.640 657,594 -0.18(-2.04%)
Jun 04, 2012 8.600 9.730 8.600 8.820 753,043 +0.72(+8.89%)
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.