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 (%)
Nov 30, 2017 41.03 41.67 40.55 41.07 605,222 +0.33(+0.81%)
Nov 29, 2017 42.05 42.27 40.17 40.74 506,405 -1.36(-3.23%)
Nov 28, 2017 42.23 42.26 41.36 42.10 324,783 -0.08(-0.19%)
Nov 27, 2017 42.08 42.41 41.59 42.18 314,150 -0.28(-0.66%)
Nov 24, 2017 42.81 43.00 42.31 42.46 116,118 -0.22(-0.52%)
Nov 22, 2017 43.19 44.32 42.66 42.68 731,204 -0.44(-1.02%)
Nov 21, 2017 41.49 43.14 41.30 43.12 858,034 +1.97(+4.79%)
Nov 20, 2017 40.35 41.20 40.22 41.15 499,265 +1.05(+2.62%)
Nov 17, 2017 40.00 40.73 39.76 40.10 704,424 +0.01(+0.02%)
Nov 16, 2017 40.88 41.22 39.93 40.09 795,194 -0.31(-0.77%)
Nov 15, 2017 39.48 40.69 38.76 40.40 1,066,403 +0.27(+0.67%)
Nov 14, 2017 41.12 41.12 39.63 40.13 582,563 -1.02(-2.48%)
Nov 13, 2017 40.33 41.23 39.87 41.15 657,071 +0.29(+0.71%)
Nov 10, 2017 40.77 41.66 40.49 40.86 528,924 +0.19(+0.47%)
Nov 09, 2017 40.12 40.73 39.65 40.67 614,805 -0.12(-0.29%)
Nov 08, 2017 39.45 40.88 39.07 40.79 502,256 +1.30(+3.29%)
Nov 07, 2017 39.95 40.39 39.08 39.49 661,489 -0.85(-2.11%)
Nov 06, 2017 40.00 41.00 39.88 40.34 743,945 +0.34(+0.85%)
Nov 03, 2017 38.48 40.05 37.48 40.00 1,144,468 +1.53(+3.98%)
Nov 02, 2017 40.65 40.65 37.40 38.47 2,114,023 -2.68(-6.51%)
Nov 01, 2017 40.35 42.54 40.00 41.15 1,940,767 +0.17(+0.41%)
Oct 31, 2017 40.26 41.44 40.06 40.98 1,322,787 +0.78(+1.94%)
Oct 30, 2017 38.44 40.26 38.16 40.20 970,699 +1.76(+4.58%)
Oct 27, 2017 39.05 39.07 37.84 38.44 737,387 +0.11(+0.29%)
Oct 26, 2017 38.65 38.89 38.08 38.33 570,278 -0.05(-0.13%)
Oct 25, 2017 38.65 39.08 37.61 38.38 546,134 -0.56(-1.44%)
Oct 24, 2017 38.37 39.28 38.16 38.94 677,090 +0.81(+2.12%)
Oct 23, 2017 37.40 38.17 36.95 38.13 527,860 +0.96(+2.58%)
Oct 20, 2017 37.44 37.81 36.71 37.17 658,449 -0.08(-0.21%)
Oct 19, 2017 36.89 37.51 36.47 37.25 1,162,514 -0.25(-0.67%)
Oct 18, 2017 36.70 37.77 35.51 37.50 986,800 +0.97(+2.66%)
Oct 17, 2017 35.75 36.83 35.58 36.53 931,434 +0.28(+0.77%)
Oct 16, 2017 37.35 37.44 35.18 36.25 1,584,179 -1.20(-3.20%)
Oct 13, 2017 38.49 38.49 36.85 37.45 1,044,799 -0.84(-2.19%)
Oct 12, 2017 38.78 39.12 38.22 38.29 492,777 -0.57(-1.47%)
Oct 11, 2017 38.94 39.38 38.82 38.86 495,627 -0.15(-0.38%)
Oct 10, 2017 39.55 39.84 38.86 39.01 378,611 -0.34(-0.86%)
Oct 09, 2017 39.58 40.00 39.14 39.35 196,066 -0.06(-0.15%)
Oct 06, 2017 38.32 40.00 38.26 39.41 595,637 +0.91(+2.36%)
Oct 05, 2017 39.59 39.96 38.32 38.50 1,754,820 -1.49(-3.73%)
Oct 04, 2017 39.89 40.30 39.50 39.99 539,491 -0.05(-0.12%)
Oct 03, 2017 40.05 40.73 39.80 40.04 362,625 -0.02(-0.05%)
Oct 02, 2017 39.89 40.08 39.48 40.06 506,695 +0.37(+0.93%)
Sep 29, 2017 39.77 39.77 39.06 39.69 339,205 +0.27(+0.68%)
Sep 28, 2017 39.29 39.74 38.85 39.42 271,111 -0.06(-0.15%)
Sep 27, 2017 38.71 40.05 38.47 39.48 846,203 +1.29(+3.38%)
Sep 26, 2017 38.27 38.85 38.00 38.19 536,441 +0.32(+0.84%)
Sep 25, 2017 38.09 38.24 37.07 37.87 463,118 -0.53(-1.38%)
Sep 22, 2017 37.45 38.46 37.45 38.40 343,006 +0.64(+1.69%)
Sep 21, 2017 38.23 38.61 37.57 37.76 388,012 -0.47(-1.23%)
Sep 20, 2017 38.97 39.13 37.84 38.23 515,095 -0.77(-1.97%)
Sep 19, 2017 39.96 40.08 38.99 39.00 398,923 -0.83(-2.08%)
Sep 18, 2017 40.27 40.99 39.76 39.83 653,830 -0.36(-0.90%)
Sep 15, 2017 38.67 40.26 38.48 40.19 986,902 +1.59(+4.12%)
Sep 14, 2017 39.62 39.73 38.38 38.60 724,231 -1.14(-2.87%)
Sep 13, 2017 38.80 39.89 38.49 39.74 712,781 +0.83(+2.13%)
Sep 12, 2017 38.15 39.07 38.05 38.91 667,086 +0.93(+2.45%)
Sep 11, 2017 36.41 37.98 36.34 37.98 513,346 +1.93(+5.35%)
Sep 08, 2017 36.12 37.01 35.80 36.05 480,386 -0.26(-0.72%)
Sep 07, 2017 37.80 38.00 36.20 36.31 542,651 -1.19(-3.17%)
Sep 06, 2017 37.81 38.04 37.18 37.50 667,919 -0.01(-0.03%)
Sep 05, 2017 38.47 38.79 37.17 37.51 951,742 -1.24(-3.20%)
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.