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 31, 2011 11.67 11.67 11.03 11.04 265,480 -0.86(-7.23%)
Oct 28, 2011 11.62 12.25 11.62 11.90 330,213 -0.23(-1.90%)
Oct 27, 2011 10.16 12.39 10.16 12.13 1,025,044 +1.59(+15.09%)
Oct 26, 2011 10.40 10.82 9.850 10.54 563,756 +0.46(+4.56%)
Oct 25, 2011 9.950 10.30 9.710 10.08 268,400 +0.04(+0.40%)
Oct 24, 2011 9.640 10.30 9.640 10.04 362,371 +0.43(+4.47%)
Oct 21, 2011 9.860 9.900 9.360 9.610 197,177 -0.03(-0.31%)
Oct 20, 2011 10.39 10.39 9.390 9.640 525,854 -0.75(-7.22%)
Oct 19, 2011 10.12 10.95 10.03 10.39 691,398 +0.27(+2.67%)
Oct 18, 2011 9.820 10.20 9.570 10.12 252,978 +0.42(+4.33%)
Oct 17, 2011 9.730 10.11 9.570 9.700 327,425 -0.39(-3.87%)
Oct 14, 2011 10.28 10.40 9.960 10.09 253,279 +0.01(+0.10%)
Oct 13, 2011 10.19 10.38 10.03 10.08 419,825 -0.21(-2.04%)
Oct 12, 2011 9.910 10.62 9.720 10.29 697,049 +0.47(+4.79%)
Oct 11, 2011 8.760 9.980 8.710 9.820 578,509 +1.01(+11.46%)
Oct 10, 2011 8.590 8.980 8.590 8.810 428,128 +0.42(+5.01%)
Oct 07, 2011 8.660 8.830 8.320 8.390 185,118 -0.23(-2.67%)
Oct 06, 2011 8.660 8.820 8.500 8.620 556,267 +0.12(+1.41%)
Oct 05, 2011 8.540 8.760 8.323 8.500 241,879 +0.15(+1.80%)
Oct 04, 2011 7.860 8.390 7.710 8.350 490,686 +0.34(+4.24%)
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.