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 (%)
May 31, 2017 40.95 40.97 39.57 39.68 1,064,103 -1.05(-2.58%)
May 30, 2017 40.35 40.79 40.20 40.73 712,786 +0.17(+0.42%)
May 26, 2017 39.50 40.61 38.90 40.56 857,801 +0.87(+2.19%)
May 25, 2017 40.11 40.51 39.32 39.69 1,029,231 -0.22(-0.55%)
May 24, 2017 40.61 40.61 39.45 39.91 720,299 -0.54(-1.33%)
May 23, 2017 41.11 41.85 40.06 40.45 1,389,593 -0.69(-1.68%)
May 22, 2017 39.12 41.40 38.80 41.14 1,761,365 +2.75(+7.16%)
May 19, 2017 37.50 38.98 37.25 38.39 1,064,571 +1.30(+3.50%)
May 18, 2017 36.14 37.49 35.10 37.09 1,107,000 +0.91(+2.52%)
May 17, 2017 38.01 38.30 36.05 36.18 1,748,555 -2.57(-6.63%)
May 16, 2017 38.56 38.83 38.13 38.75 1,135,752 +0.43(+1.12%)
May 15, 2017 37.61 38.62 37.50 38.32 975,150 +0.80(+2.13%)
May 12, 2017 37.45 37.75 36.71 37.52 633,510 +0.10(+0.27%)
May 11, 2017 37.31 37.79 36.45 37.42 966,021 -0.13(-0.35%)
May 10, 2017 38.23 38.67 37.48 37.55 970,021 -0.31(-0.82%)
May 09, 2017 36.50 37.90 36.35 37.86 1,531,431 +1.62(+4.47%)
May 08, 2017 36.47 36.95 36.17 36.24 1,240,383 -0.37(-1.01%)
May 05, 2017 36.11 36.65 35.00 36.61 1,925,934 +0.88(+2.46%)
May 04, 2017 36.00 37.01 34.58 35.73 3,783,277 -0.43(-1.19%)
May 03, 2017 40.54 36.74 33.00 36.16 12,149,955 -4.38(-10.80%)
May 02, 2017 41.98 42.35 40.18 40.54 3,249,489 -1.81(-4.27%)
May 01, 2017 41.50 42.64 41.50 42.35 967,561 +0.93(+2.25%)
Apr 28, 2017 43.15 43.28 41.16 41.42 1,179,641 -1.66(-3.85%)
Apr 27, 2017 43.07 43.76 42.50 43.08 1,558,474 +0.45(+1.06%)
Apr 26, 2017 46.31 46.36 42.41 42.63 3,225,588 -4.21(-8.99%)
Apr 25, 2017 46.38 46.92 46.00 46.84 691,287 +0.94(+2.05%)
Apr 24, 2017 45.10 45.93 45.00 45.90 518,373 +1.48(+3.33%)
Apr 21, 2017 44.12 45.03 43.48 44.42 687,459 +0.26(+0.59%)
Apr 20, 2017 43.46 44.36 43.16 44.16 622,167 +1.17(+2.72%)
Apr 19, 2017 45.33 45.69 42.71 42.99 1,651,336 -2.03(-4.51%)
Apr 18, 2017 44.12 45.12 44.07 45.02 391,469 +0.08(+0.18%)
Apr 17, 2017 44.61 44.99 44.10 44.94 420,660 +0.48(+1.08%)
Apr 13, 2017 44.80 45.97 44.40 44.46 882,946 -0.21(-0.47%)
Apr 12, 2017 45.78 45.78 44.60 44.67 631,091 -1.15(-2.51%)
Apr 11, 2017 45.86 46.14 45.17 45.82 749,129 -0.44(-0.95%)
Apr 10, 2017 46.31 46.63 45.76 46.26 661,856 -0.14(-0.30%)
Apr 07, 2017 46.43 47.00 46.09 46.40 926,625 -0.01(-0.02%)
Apr 06, 2017 45.63 46.81 45.07 46.41 926,531 +0.66(+1.44%)
Apr 05, 2017 47.43 47.87 45.13 45.75 1,053,283 -1.54(-3.26%)
Apr 04, 2017 46.96 47.69 46.76 47.29 1,054,445 -0.01(-0.02%)
Apr 03, 2017 48.98 49.00 46.77 47.30 695,703 -1.52(-3.11%)
Mar 31, 2017 48.75 49.09 48.47 48.82 831,662 -0.04(-0.08%)
Mar 30, 2017 47.40 48.88 47.36 48.86 870,777 +1.02(+2.13%)
Mar 29, 2017 47.98 48.36 47.49 47.84 793,376 -0.17(-0.35%)
Mar 28, 2017 46.43 48.59 46.43 48.01 1,163,274 +1.23(+2.63%)
Mar 27, 2017 45.98 46.95 45.21 46.78 575,128 -0.05(-0.11%)
Mar 24, 2017 46.02 47.16 46.02 46.83 754,898 +1.18(+2.58%)
Mar 23, 2017 45.39 46.51 45.39 45.65 873,854 +0.10(+0.22%)
Mar 22, 2017 44.72 45.57 44.17 45.55 700,280 +0.96(+2.15%)
Mar 21, 2017 46.57 46.84 44.44 44.59 979,421 -1.81(-3.90%)
Mar 20, 2017 45.57 46.59 44.92 46.40 872,218 +0.83(+1.82%)
Mar 17, 2017 45.17 46.30 44.83 45.57 1,342,630 +0.74(+1.65%)
Mar 16, 2017 43.48 45.60 43.44 44.83 1,644,521 +1.20(+2.75%)
Mar 15, 2017 41.92 43.92 41.81 43.63 1,511,715 +1.74(+4.15%)
Mar 14, 2017 42.73 42.73 41.62 41.89 1,009,558 -1.00(-2.33%)
Mar 13, 2017 43.84 42.58 42.89 991,811 -0.82(-1.88%)
Mar 10, 2017 44.65 45.20 43.11 43.71 1,639,144 -0.63(-1.42%)
Mar 09, 2017 44.18 44.78 43.51 44.34 1,020,033 -0.06(-0.14%)
Mar 08, 2017 45.23 45.80 44.22 44.40 1,089,735 -0.72(-1.60%)
Mar 07, 2017 45.11 45.76 45.01 45.12 969,969 -0.30(-0.66%)
Mar 06, 2017 46.18 46.77 45.12 45.42 924,735 -1.35(-2.89%)
Mar 03, 2017 45.90 46.85 45.53 46.77 909,392 +0.89(+1.94%)
Mar 02, 2017 46.21 46.88 45.69 45.88 639,406 -0.48(-1.04%)
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.