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, 2016 42.81 43.24 42.35 43.07 555,453 -0.09(-0.21%)
Aug 30, 2016 43.00 43.45 42.63 43.16 799,954 +1.17(+2.79%)
Aug 29, 2016 42.14 42.64 41.94 41.99 431,688 -0.15(-0.36%)
Aug 26, 2016 42.21 42.52 41.75 42.14 407,344 +0.03(+0.07%)
Aug 25, 2016 41.78 42.38 41.02 42.11 1,018,864 -0.28(-0.66%)
Aug 24, 2016 43.50 43.76 42.30 42.39 611,463 -1.27(-2.91%)
Aug 23, 2016 43.75 44.54 43.61 43.66 389,320 +0.11(+0.25%)
Aug 22, 2016 43.65 43.72 42.75 43.55 439,420 -0.15(-0.34%)
Aug 19, 2016 42.47 43.90 42.43 43.70 635,566 +1.26(+2.97%)
Aug 18, 2016 42.04 42.47 41.68 42.44 318,640 +0.43(+1.02%)
Aug 17, 2016 42.01 42.64 41.15 42.01 501,292 -0.07(-0.17%)
Aug 16, 2016 42.69 42.69 41.80 42.08 611,054 -0.78(-1.82%)
Aug 15, 2016 41.93 43.25 41.93 42.86 1,064,126 +1.16(+2.78%)
Aug 12, 2016 41.00 41.76 40.70 41.70 821,148 +0.01(+0.02%)
Aug 11, 2016 41.12 41.79 40.65 41.69 526,687 +1.00(+2.46%)
Aug 10, 2016 42.25 42.50 39.92 40.69 954,505 -1.56(-3.69%)
Aug 09, 2016 38.30 42.34 37.34 42.25 2,751,860 +6.14(+17.00%)
Aug 08, 2016 36.00 36.59 35.71 36.11 754,418 +0.21(+0.58%)
Aug 05, 2016 35.02 36.05 34.91 35.90 476,529 +1.20(+3.46%)
Aug 04, 2016 34.80 34.98 34.46 34.70 288,432 +0.05(+0.14%)
Aug 03, 2016 34.00 34.74 33.80 34.65 346,696 +0.47(+1.38%)
Aug 02, 2016 35.32 35.38 34.02 34.18 357,199 -1.22(-3.45%)
Aug 01, 2016 35.37 35.72 35.07 35.40 333,191 +0.22(+0.63%)
Jul 29, 2016 35.24 35.41 34.57 35.18 441,611 -0.07(-0.20%)
Jul 28, 2016 35.43 35.75 34.78 35.25 434,043 -0.59(-1.65%)
Jul 27, 2016 36.24 36.24 35.35 35.84 313,185 -0.15(-0.42%)
Jul 26, 2016 35.66 36.43 35.41 35.99 698,859 +0.60(+1.70%)
Jul 25, 2016 35.05 35.88 34.75 35.39 723,389 +0.49(+1.40%)
Jul 22, 2016 33.75 34.98 33.58 34.90 441,712 +0.91(+2.68%)
Jul 21, 2016 34.17 34.88 33.84 33.99 281,846 -0.62(-1.79%)
Jul 20, 2016 34.25 34.87 33.82 34.61 360,360 +0.74(+2.18%)
Jul 19, 2016 33.66 34.17 33.66 33.87 187,426 -0.07(-0.21%)
Jul 18, 2016 33.78 34.23 33.46 33.94 274,847 +0.39(+1.16%)
Jul 15, 2016 33.72 33.88 33.09 33.55 145,734 +0.07(+0.21%)
Jul 14, 2016 33.37 34.00 33.24 33.48 221,908 +0.11(+0.33%)
Jul 13, 2016 33.83 34.06 33.26 33.37 373,147 -0.31(-0.92%)
Jul 12, 2016 33.50 34.14 33.37 33.68 566,024 +0.46(+1.38%)
Jul 11, 2016 32.98 33.41 32.62 33.22 392,639 +0.49(+1.50%)
Jul 08, 2016 31.26 32.82 31.19 32.73 428,317 +1.54(+4.94%)
Jul 07, 2016 31.13 31.42 30.78 31.19 210,173 +0.30(+0.97%)
Jul 06, 2016 30.37 31.50 29.73 30.89 388,629 +0.13(+0.42%)
Jul 05, 2016 31.04 31.17 30.27 30.76 406,367 -0.78(-2.47%)
Jul 01, 2016 31.78 31.54 31.54 31.54 646,900 -0.49(-1.53%)
Jun 30, 2016 29.41 32.09 29.13 32.03 1,906,798 +3.62(+12.74%)
Jun 29, 2016 28.58 28.58 27.55 28.41 738,369 +0.74(+2.67%)
Jun 28, 2016 26.38 27.99 26.25 27.67 1,345,277 +1.74(+6.71%)
Jun 27, 2016 28.61 28.74 25.89 25.93 1,476,438 -3.34(-11.41%)
Jun 24, 2016 30.36 31.24 29.18 29.27 1,376,908 -3.44(-10.52%)
Jun 23, 2016 32.12 32.71 31.67 32.71 616,547 +0.91(+2.86%)
Jun 22, 2016 31.87 32.35 31.71 31.80 426,647 +0.21(+0.66%)
Jun 21, 2016 31.93 32.21 31.46 31.59 432,434 -0.25(-0.79%)
Jun 20, 2016 32.85 32.85 31.75 31.84 391,976 -0.38(-1.18%)
Jun 17, 2016 32.67 32.91 32.02 32.22 897,270 -0.29(-0.89%)
Jun 16, 2016 32.05 32.52 31.48 32.51 375,474 +0.00(+0.00%)
Jun 15, 2016 32.56 32.83 32.33 32.51 380,053 +0.06(+0.18%)
Jun 14, 2016 31.97 32.56 31.80 32.45 368,746 +0.22(+0.68%)
Jun 13, 2016 32.08 32.84 31.63 32.23 348,006 -0.25(-0.77%)
Jun 10, 2016 32.58 32.78 32.01 32.48 451,041 -0.86(-2.58%)
Jun 09, 2016 32.84 33.59 32.45 33.34 550,936 +0.06(+0.18%)
Jun 08, 2016 33.11 33.50 32.87 33.28 603,845 +0.22(+0.67%)
Jun 07, 2016 32.64 33.20 32.50 33.06 840,413 +0.62(+1.91%)
Jun 06, 2016 32.09 32.70 32.07 32.44 503,000 +0.33(+1.03%)
Jun 03, 2016 32.37 32.37 31.25 32.11 508,316 -0.19(-0.59%)
Jun 02, 2016 31.68 32.50 31.46 32.30 1,121,829 +0.59(+1.86%)
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.