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 (%)
Mar 30, 2012 14.22 14.25 13.95 14.18 245,616 +0.10(+0.71%)
Mar 29, 2012 13.96 14.16 13.91 14.08 108,080 +0.04(+0.28%)
Mar 28, 2012 14.05 14.11 13.84 14.04 93,204 -0.04(-0.28%)
Mar 27, 2012 14.06 14.40 14.03 14.08 176,274 -0.08(-0.56%)
Mar 26, 2012 14.20 14.30 14.08 14.16 161,994 -0.04(-0.28%)
Mar 23, 2012 13.65 14.34 13.58 14.20 135,101 +0.62(+4.57%)
Mar 22, 2012 13.97 14.07 13.52 13.58 263,299 -0.55(-3.89%)
Mar 21, 2012 14.40 14.40 14.00 14.13 131,574 -0.27(-1.87%)
Mar 20, 2012 14.49 14.56 14.12 14.40 103,721 -0.18(-1.23%)
Mar 19, 2012 14.28 14.82 14.25 14.58 199,801 +0.33(+2.32%)
Mar 16, 2012 14.65 14.69 14.08 14.25 257,059 -0.43(-2.93%)
Mar 15, 2012 14.58 14.79 14.30 14.68 128,408 +0.11(+0.75%)
Mar 14, 2012 14.80 14.99 14.56 14.57 116,498 -0.32(-2.15%)
Mar 13, 2012 14.63 14.99 14.55 14.89 184,223 +0.42(+2.90%)
Mar 12, 2012 14.67 14.67 14.22 14.47 185,472 -0.06(-0.41%)
Mar 09, 2012 14.42 14.65 14.28 14.53 151,823 +0.24(+1.68%)
Mar 08, 2012 14.12 14.39 13.70 14.29 212,496 +0.42(+3.03%)
Mar 07, 2012 13.60 14.17 13.42 13.87 171,274 +0.44(+3.28%)
Mar 06, 2012 13.45 13.55 13.00 13.43 253,013 -0.10(-0.74%)
Mar 05, 2012 14.10 14.10 13.50 13.53 216,823 -0.65(-4.58%)
Mar 02, 2012 14.61 14.76 14.17 14.18 210,892 -0.49(-3.34%)
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.