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 (%)
Jul 31, 2020 128.63 131.20 127.44 130.66 1,006,600 +3.23(+2.53%)
Jul 30, 2020 121.89 128.96 121.89 127.43 755,514 +4.65(+3.79%)
Jul 29, 2020 121.28 124.13 119.47 122.78 567,249 +3.13(+2.62%)
Jul 28, 2020 122.58 123.04 119.40 119.65 459,571 -3.96(-3.20%)
Jul 27, 2020 123.64 125.60 122.66 123.61 536,980 +1.87(+1.54%)
Jul 24, 2020 119.90 123.67 117.22 121.74 468,500 -0.62(-0.51%)
Jul 23, 2020 125.93 126.49 120.31 122.36 600,532 -2.97(-2.37%)
Jul 22, 2020 124.77 125.83 123.53 125.33 480,360 +1.83(+1.48%)
Jul 21, 2020 127.99 128.21 123.18 123.50 721,528 -3.18(-2.51%)
Jul 20, 2020 122.93 127.84 122.51 126.68 806,901 +4.52(+3.70%)
Jul 17, 2020 122.01 122.99 121.04 122.16 746,600 +1.58(+1.31%)
Jul 16, 2020 121.35 122.33 119.01 120.58 886,998 -3.02(-2.44%)
Jul 15, 2020 125.88 126.28 120.89 123.60 511,377 -1.28(-1.02%)
Jul 14, 2020 120.96 125.05 116.52 124.88 1,076,285 +2.87(+2.35%)
Jul 13, 2020 129.79 133.47 121.01 122.01 1,120,113 -5.65(-4.43%)
Jul 10, 2020 129.89 130.33 125.88 127.66 908,500 -2.38(-1.83%)
Jul 09, 2020 126.31 131.30 125.36 130.04 1,299,898 +4.54(+3.62%)
Jul 08, 2020 123.15 126.16 122.70 125.50 955,048 +3.64(+2.99%)
Jul 07, 2020 120.25 124.63 120.25 121.86 1,097,893 +1.73(+1.44%)
Jul 06, 2020 121.36 122.80 119.30 120.13 1,281,014 +2.28(+1.93%)
Jul 02, 2020 117.22 119.25 116.40 117.85 830,000 +1.28(+1.10%)
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.