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 31, 2015 18.10 18.20 17.76 17.83 394,215 -0.39(-2.14%)
Mar 30, 2015 18.46 18.63 17.92 18.22 657,590 -0.21(-1.14%)
Mar 27, 2015 18.09 18.48 17.75 18.43 433,275 +0.27(+1.49%)
Mar 26, 2015 17.95 18.25 17.55 18.16 414,214 +0.01(+0.06%)
Mar 25, 2015 18.83 19.00 18.01 18.15 763,711 -0.70(-3.71%)
Mar 24, 2015 18.85 19.25 18.69 18.85 408,570 -0.23(-1.21%)
Mar 23, 2015 19.00 19.08 18.68 19.08 347,870 +0.01(+0.05%)
Mar 20, 2015 18.77 19.10 18.75 19.07 790,032 +0.32(+1.71%)
Mar 19, 2015 18.72 18.78 18.51 18.75 306,583 +0.05(+0.27%)
Mar 18, 2015 18.20 18.76 17.97 18.70 610,264 +0.70(+3.89%)
Mar 17, 2015 17.37 18.01 17.25 18.00 289,132 +0.51(+2.92%)
Mar 16, 2015 17.68 17.90 17.19 17.49 352,954 -0.14(-0.79%)
Mar 13, 2015 17.50 17.74 17.44 17.63 179,659 +0.13(+0.74%)
Mar 12, 2015 17.56 17.81 17.40 17.50 266,123 -0.16(-0.91%)
Mar 11, 2015 17.50 17.69 17.05 17.66 416,534 +0.21(+1.20%)
Mar 10, 2015 17.86 17.95 17.36 17.45 294,519 -0.53(-2.95%)
Mar 09, 2015 18.66 18.66 17.81 17.98 650,009 -0.69(-3.70%)
Mar 06, 2015 18.73 19.10 18.53 18.67 341,661 -0.21(-1.11%)
Mar 05, 2015 19.00 19.13 18.72 18.88 231,751 -0.13(-0.68%)
Mar 04, 2015 19.18 19.24 18.80 19.01 374,920 -0.29(-1.50%)
Mar 03, 2015 19.79 19.84 19.01 19.30 453,897 -0.58(-2.92%)
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.