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 (%)
Aug 31, 2017 38.31 38.58 37.68 38.29 506,327 +0.09(+0.24%)
Aug 30, 2017 38.18 38.58 37.79 38.20 486,023 +0.04(+0.10%)
Aug 29, 2017 37.49 38.34 37.42 38.16 388,078 +0.08(+0.21%)
Aug 28, 2017 38.10 38.32 37.61 38.08 389,461 +0.10(+0.26%)
Aug 25, 2017 38.50 38.90 37.59 37.98 697,495 -0.05(-0.13%)
Aug 24, 2017 37.62 38.88 37.43 38.03 1,864,606 +1.38(+3.77%)
Aug 23, 2017 34.56 36.74 34.56 36.65 696,969 +1.69(+4.83%)
Aug 22, 2017 34.71 35.14 34.29 34.96 490,955 +0.57(+1.66%)
Aug 21, 2017 35.20 35.36 33.93 34.39 495,249 -0.72(-2.05%)
Aug 18, 2017 35.09 35.30 34.73 35.11 622,587 -0.19(-0.54%)
Aug 17, 2017 36.39 36.68 35.19 35.30 674,165 -1.54(-4.18%)
Aug 16, 2017 37.32 37.45 35.97 36.84 957,635 -0.43(-1.15%)
Aug 15, 2017 37.36 37.40 36.83 37.27 382,549 -0.01(-0.03%)
Aug 14, 2017 36.75 37.58 36.52 37.28 603,536 +1.09(+3.01%)
Aug 11, 2017 35.73 36.61 35.63 36.19 821,512 +0.18(+0.50%)
Aug 10, 2017 37.20 37.21 35.99 36.01 1,176,008 -1.57(-4.18%)
Aug 09, 2017 36.10 37.59 36.10 37.58 999,533 +1.05(+2.87%)
Aug 08, 2017 36.50 39.29 34.70 36.53 3,280,241 +1.10(+3.10%)
Aug 07, 2017 34.55 35.90 34.39 35.43 1,865,765 +0.74(+2.13%)
Aug 04, 2017 33.86 34.85 33.86 34.69 1,320,326 +0.23(+0.67%)
Aug 03, 2017 36.05 36.36 34.12 34.46 1,602,713 -1.30(-3.64%)
Aug 02, 2017 37.50 37.60 35.10 35.76 2,403,360 -3.56(-9.05%)
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.