Indicators

Inphi Corp (NY: IPHI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.32	38.48	37.57	38.40	462,769	+0.33(+0.87%)
Jul 28, 2017	37.41	38.74	37.29	38.07	341,995	+0.31(+0.82%)
Jul 27, 2017	39.24	39.38	37.00	37.76	698,156	-1.26(-3.23%)
Jul 26, 2017	39.10	39.32	38.67	39.02	906,880	+0.25(+0.64%)
Jul 25, 2017	39.34	39.34	38.30	38.77	583,567	-0.45(-1.15%)
Jul 24, 2017	39.09	39.30	38.39	39.22	674,072	+0.23(+0.59%)
Jul 21, 2017	38.30	39.39	37.73	38.99	912,171	+0.32(+0.83%)
Jul 20, 2017		38.85	37.50	38.67	466,618	+0.82(+2.17%)
Jul 19, 2017	36.97	38.55	36.12	37.85	1,461,355	+1.23(+3.36%)
Jul 18, 2017	37.48	37.68	36.50	36.62	1,340,188	-1.07(-2.84%)
Jul 17, 2017	38.40	38.49	37.25	37.69	628,192	-0.69(-1.80%)
Jul 14, 2017	38.72	39.19	38.00	38.38	456,415	-0.10(-0.26%)
Jul 13, 2017	38.55	39.19	38.01	38.48	1,221,283	-0.04(-0.10%)
Jul 12, 2017	37.10	40.28	37.08	38.52	3,593,812	+1.62(+4.39%)
Jul 11, 2017	36.56	36.95	35.56	36.90	838,274	+0.41(+1.12%)
Jul 10, 2017	36.40	36.91	35.93	36.49	559,350	+0.10(+0.27%)
Jul 07, 2017	34.88	36.51	34.87	36.39	1,099,393	+1.81(+5.23%)
Jul 06, 2017	33.74	34.70	33.60	34.58	971,076	+0.40(+1.17%)
Jul 05, 2017	34.17	35.25	33.88	34.18	941,009	+0.31(+0.92%)

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.