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 (%)
Sep 30, 2011 8.640 8.980 8.560 8.770 372,571 -0.06(-0.68%)
Sep 29, 2011 8.820 9.060 8.440 8.830 298,172 +0.21(+2.44%)
Sep 28, 2011 9.340 9.410 8.610 8.620 258,187 -0.72(-7.71%)
Sep 27, 2011 9.250 9.690 9.160 9.340 582,087 +0.35(+3.89%)
Sep 26, 2011 8.790 8.990 8.470 8.990 178,380 +0.26(+2.98%)
Sep 23, 2011 8.520 8.990 8.440 8.730 202,981 +0.22(+2.59%)
Sep 22, 2011 8.230 8.740 8.050 8.510 608,819 -0.02(-0.23%)
Sep 21, 2011 9.060 9.120 8.500 8.530 380,687 -0.57(-6.26%)
Sep 20, 2011 9.370 9.480 9.030 9.100 332,629 -0.11(-1.19%)
Sep 19, 2011 8.970 9.590 8.820 9.210 600,477 +0.03(+0.33%)
Sep 16, 2011 9.410 9.490 8.980 9.180 778,514 -0.12(-1.29%)
Sep 15, 2011 9.730 9.850 9.070 9.300 851,372 -0.39(-4.02%)
Sep 14, 2011 9.630 9.960 9.500 9.690 575,382 +0.24(+2.54%)
Sep 13, 2011 8.710 9.520 8.710 9.450 529,761 +0.76(+8.75%)
Sep 12, 2011 8.210 8.770 8.210 8.690 534,139 +0.79(+10.00%)
Sep 09, 2011 7.820 8.180 7.658 7.900 409,173 -0.07(-0.88%)
Sep 08, 2011 8.140 8.530 7.880 7.970 363,718 -0.37(-4.44%)
Sep 07, 2011 8.070 8.440 7.970 8.340 223,134 +0.47(+5.97%)
Sep 06, 2011 7.700 8.080 7.650 7.870 310,804 -0.24(-2.96%)
Sep 02, 2011 7.600 8.140 7.600 8.110 388,172 +0.21(+2.66%)
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.