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 (%)
Oct 30, 2015 29.74 30.40 29.59 29.77 427,016 +0.13(+0.44%)
Oct 29, 2015 30.68 31.43 29.57 29.64 1,004,654 -1.33(-4.29%)
Oct 28, 2015 30.00 31.16 28.93 30.97 1,981,345 +2.98(+10.65%)
Oct 27, 2015 27.47 28.75 27.39 27.99 1,008,334 +0.53(+1.93%)
Oct 26, 2015 28.28 28.28 27.10 27.46 851,067 -0.86(-3.04%)
Oct 23, 2015 30.20 30.33 28.13 28.32 1,292,717 -1.62(-5.41%)
Oct 22, 2015 29.03 29.96 28.83 29.94 661,269 +1.24(+4.32%)
Oct 21, 2015 30.03 30.03 28.50 28.70 568,312 +0.03(+0.10%)
Oct 20, 2015 28.45 28.90 28.21 28.67 552,321 +0.18(+0.63%)
Oct 19, 2015 28.73 29.18 27.75 28.49 1,052,137 -0.26(-0.90%)
Oct 16, 2015 28.13 29.07 27.50 28.75 936,733 +0.87(+3.12%)
Oct 15, 2015 26.00 28.11 25.97 27.88 1,763,587 +1.98(+7.64%)
Oct 14, 2015 25.52 26.07 25.36 25.90 431,584 +0.10(+0.39%)
Oct 13, 2015 26.01 26.31 25.75 25.80 358,098 -0.36(-1.38%)
Oct 12, 2015 26.28 26.46 25.98 26.16 374,280 +0.27(+1.04%)
Oct 09, 2015 25.83 26.43 25.73 25.89 247,586 -0.02(-0.08%)
Oct 08, 2015 25.98 26.09 25.42 25.91 378,259 -0.09(-0.35%)
Oct 07, 2015 25.75 26.16 25.47 26.00 729,023 +0.46(+1.80%)
Oct 06, 2015 25.21 25.74 24.39 25.54 728,246 +0.55(+2.20%)
Oct 05, 2015 24.69 25.42 24.69 24.99 315,399 +0.45(+1.83%)
Oct 02, 2015 23.14 24.81 23.14 24.54 438,471 +1.23(+5.28%)
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.