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 (%)
Jan 31, 2018 30.65 30.95 29.58 29.87 863,243 -0.50(-1.65%)
Jan 30, 2018 29.76 30.23 29.55 30.37 606,751 -0.14(-0.46%)
Jan 29, 2018 31.46 31.61 30.07 30.51 775,991 -1.28(-4.03%)
Jan 26, 2018 31.50 31.79 31.28 31.79 542,529 +0.70(+2.25%)
Jan 25, 2018 30.77 31.50 30.44 31.09 733,892 +0.52(+1.70%)
Jan 24, 2018 31.16 31.30 30.23 30.57 697,895 -0.58(-1.86%)
Jan 23, 2018 31.17 32.26 30.80 31.15 1,586,994 -0.27(-0.86%)
Jan 22, 2018 31.92 32.22 31.25 31.42 1,187,152 -0.65(-2.03%)
Jan 19, 2018 33.19 33.95 31.97 32.07 3,590,738 -3.33(-9.41%)
Jan 18, 2018 36.90 37.12 34.53 35.40 2,871,041 -2.47(-6.52%)
Jan 17, 2018 38.13 38.13 37.74 37.87 290,554 +0.01(+0.03%)
Jan 16, 2018 39.04 39.27 37.81 37.86 582,399 -0.77(-1.99%)
Jan 12, 2018 38.63 38.63 38.63 0 +0.24(+0.63%)
Jan 11, 2018 36.97 38.47 36.69 38.39 477,131 +1.50(+4.07%)
Jan 10, 2018 37.51 37.82 36.61 36.89 475,778 -0.87(-2.30%)
Jan 09, 2018 38.99 39.00 37.65 37.76 645,420 -1.22(-3.13%)
Jan 08, 2018 38.57 39.05 38.08 38.98 311,101 +0.38(+0.98%)
Jan 05, 2018 38.68 39.20 37.99 38.60 557,984 +0.24(+0.63%)
Jan 04, 2018 38.57 38.82 37.72 38.36 602,965 +0.19(+0.50%)
Jan 03, 2018 37.91 38.63 37.91 38.17 459,506 +0.42(+1.11%)
Jan 02, 2018 36.97 37.77 36.35 37.75 556,251 +1.15(+3.14%)
Dec 29, 2017 36.60 36.60 36.60 0 -0.59(-1.59%)
Dec 28, 2017 37.59 37.62 37.00 37.19 286,444 -0.17(-0.46%)
Dec 27, 2017 37.47 38.00 37.03 37.36 368,067 -0.20(-0.53%)
Dec 26, 2017 38.35 38.67 37.44 37.56 431,607 -1.16(-3.00%)
Dec 22, 2017 39.13 39.33 38.54 38.72 319,715 -0.41(-1.05%)
Dec 21, 2017 39.22 39.50 39.00 39.13 322,724 -0.08(-0.20%)
Dec 20, 2017 39.16 39.50 38.77 39.21 231,456 +0.29(+0.75%)
Dec 19, 2017 38.79 39.50 38.60 38.92 475,526 +0.14(+0.36%)
Dec 18, 2017 37.68 39.14 37.68 38.78 798,265 +1.14(+3.03%)
Dec 15, 2017 37.02 37.88 36.64 37.64 568,861 +0.71(+1.92%)
Dec 14, 2017 36.92 37.56 36.59 36.93 371,959 +0.07(+0.19%)
Dec 13, 2017 36.89 37.32 36.53 36.86 461,250 +0.25(+0.68%)
Dec 12, 2017 37.01 37.28 36.54 36.61 430,786 -0.56(-1.51%)
Dec 11, 2017 36.91 37.88 36.85 37.17 492,160 +0.30(+0.81%)
Dec 08, 2017 37.91 38.59 36.59 36.87 982,434 +0.00(+0.00%)
Dec 07, 2017 37.30 38.05 36.25 1,514,704 +0.00(+0.00%)
Dec 06, 2017 39.02 39.38 38.64 38.92 549,954 -0.40(-1.02%)
Dec 05, 2017 39.32 41.29 39.02 39.32 799,002 -1.13(-2.79%)
Dec 04, 2017 41.21 40.31 40.45 577,080 -0.76(-1.84%)
Dec 01, 2017 40.89 41.23 39.82 41.21 348,934 +0.14(+0.34%)
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%)
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.