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, 2015 23.88 24.16 23.45 23.74 245,261 -0.14(-0.59%)
Aug 28, 2015 23.38 23.94 23.12 23.88 502,001 +0.58(+2.49%)
Aug 27, 2015 22.82 23.38 22.48 23.30 490,031 +0.88(+3.93%)
Aug 26, 2015 22.63 22.77 21.13 22.42 683,184 +0.16(+0.72%)
Aug 25, 2015 22.50 22.81 21.98 22.26 592,815 +0.04(+0.18%)
Aug 24, 2015 21.19 23.46 20.99 22.22 635,528 -0.15(-0.67%)
Aug 21, 2015 21.73 22.85 20.73 22.37 642,967 -0.51(-2.23%)
Aug 20, 2015 23.71 23.82 22.86 22.88 343,327 -1.09(-4.55%)
Aug 19, 2015 24.62 24.81 23.74 23.97 429,416 -0.50(-2.04%)
Aug 18, 2015 24.97 25.17 24.26 24.47 539,015 -0.52(-2.08%)
Aug 17, 2015 23.49 25.99 23.37 24.99 1,290,952 +2.41(+10.67%)
Aug 14, 2015 22.52 22.62 22.18 22.58 167,984 +0.07(+0.31%)
Aug 13, 2015 22.87 23.20 22.39 22.51 273,133 -0.49(-2.13%)
Aug 12, 2015 22.13 23.05 21.79 23.00 303,391 +0.46(+2.04%)
Aug 11, 2015 22.73 23.58 22.42 22.54 319,331 -0.50(-2.17%)
Aug 10, 2015 22.60 23.17 22.38 23.04 335,856 +0.54(+2.40%)
Aug 07, 2015 21.74 22.52 21.65 22.50 262,462 +0.62(+2.83%)
Aug 06, 2015 22.41 22.41 21.31 21.88 278,601 -0.30(-1.35%)
Aug 05, 2015 22.01 22.79 21.84 22.18 258,785 +0.28(+1.28%)
Aug 04, 2015 22.66 22.70 21.72 21.90 368,926 -0.76(-3.35%)
Aug 03, 2015 22.68 23.06 22.52 22.66 312,271 -0.07(-0.31%)
Jul 31, 2015 22.62 23.05 22.33 22.73 371,775 +0.14(+0.62%)
Jul 30, 2015 22.13 22.76 21.90 22.59 409,887 +0.35(+1.57%)
Jul 29, 2015 20.75 23.07 20.30 22.24 1,101,658 +1.09(+5.15%)
Jul 28, 2015 21.15 21.37 20.43 21.15 517,880 +0.13(+0.62%)
Jul 27, 2015 21.78 21.98 20.91 21.02 484,242 -0.89(-4.06%)
Jul 24, 2015 22.05 22.05 21.55 21.91 437,305 -0.23(-1.04%)
Jul 23, 2015 21.30 22.49 21.25 22.14 341,323 +0.89(+4.19%)
Jul 22, 2015 21.59 21.63 20.70 21.25 478,232 -0.71(-3.23%)
Jul 21, 2015 21.56 22.25 21.51 21.96 339,954 +0.38(+1.76%)
Jul 20, 2015 22.11 22.31 21.35 21.58 458,129 -0.53(-2.40%)
Jul 17, 2015 22.36 22.36 21.78 22.11 260,645 -0.31(-1.38%)
Jul 16, 2015 21.89 22.49 21.82 22.42 414,954 +0.60(+2.75%)
Jul 15, 2015 22.29 22.29 21.66 21.82 216,046 -0.45(-2.02%)
Jul 14, 2015 22.34 22.54 22.26 22.27 202,650 -0.13(-0.58%)
Jul 13, 2015 22.41 22.50 21.86 22.40 441,061 +0.04(+0.18%)
Jul 10, 2015 21.63 22.88 21.54 22.36 535,911 +1.41(+6.73%)
Jul 09, 2015 21.50 22.15 20.84 20.95 338,871 -0.53(-2.47%)
Jul 08, 2015 21.79 21.98 21.35 21.48 289,708 -0.67(-3.02%)
Jul 07, 2015 22.66 22.66 21.23 22.15 353,994 -0.35(-1.56%)
Jul 06, 2015 22.69 23.05 22.20 22.50 262,556 -0.32(-1.40%)
Jul 02, 2015 22.95 22.82 22.82 22.82 191,500 -0.01(-0.04%)
Jul 01, 2015 23.16 23.51 22.57 22.83 329,571 -0.03(-0.13%)
Jun 30, 2015 23.25 23.50 22.66 22.86 612,666 -0.29(-1.25%)
Jun 29, 2015 23.50 23.73 23.13 23.15 382,030 -0.73(-3.06%)
Jun 26, 2015 25.00 25.02 23.68 23.88 908,903 -1.22(-4.86%)
Jun 25, 2015 25.01 25.50 24.67 25.10 457,398 +0.26(+1.05%)
Jun 24, 2015 25.12 25.13 23.40 24.84 1,349,563 -1.25(-4.79%)
Jun 23, 2015 26.09 27.11 25.87 26.09 796,966 +0.00(+0.00%)
Jun 22, 2015 25.74 26.77 25.68 26.09 581,081 +0.53(+2.07%)
Jun 19, 2015 26.36 26.39 25.44 25.56 865,172 -0.68(-2.59%)
Jun 18, 2015 25.38 26.36 25.32 26.24 446,900 +0.87(+3.43%)
Jun 17, 2015 25.41 25.74 25.24 25.37 330,711 +0.06(+0.24%)
Jun 16, 2015 25.40 25.56 25.16 25.31 418,719 -0.12(-0.47%)
Jun 15, 2015 24.88 25.88 24.40 25.43 426,334 +0.41(+1.64%)
Jun 12, 2015 24.91 25.25 24.67 25.02 238,072 +0.05(+0.20%)
Jun 11, 2015 24.87 25.11 24.83 24.97 501,132 -0.37(-1.46%)
Jun 10, 2015 24.56 25.40 24.56 25.34 574,787 +0.82(+3.34%)
Jun 09, 2015 24.40 24.55 23.88 24.52 269,109 +0.25(+1.03%)
Jun 08, 2015 24.41 24.72 23.97 24.27 290,223 -0.20(-0.82%)
Jun 05, 2015 23.95 24.50 23.83 24.47 568,094 +0.47(+1.96%)
Jun 04, 2015 24.55 24.76 23.92 24.00 423,963 -0.75(-3.03%)
Jun 03, 2015 24.22 24.90 23.79 24.75 292,510 +0.62(+2.57%)
Jun 02, 2015 24.63 24.76 24.05 24.13 198,343 -0.55(-2.23%)
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.