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, 2018 40.07 40.09 39.11 39.89 496,200 +0.30(+0.76%)
Nov 29, 2018 39.72 40.56 39.46 39.59 576,967 -0.33(-0.83%)
Nov 28, 2018 39.57 39.94 38.66 39.92 784,113 +0.94(+2.41%)
Nov 27, 2018 39.19 39.85 38.48 38.98 580,036 -0.58(-1.47%)
Nov 26, 2018 39.10 40.45 38.38 39.56 962,725 +1.01(+2.62%)
Nov 23, 2018 38.01 39.32 38.01 38.55 268,200 +0.08(+0.21%)
Nov 21, 2018 38.47 38.47 38.47 0 +0.81(+2.15%)
Nov 20, 2018 36.31 38.16 36.07 37.66 480,405 +0.49(+1.32%)
Nov 19, 2018 38.39 38.68 37.11 37.17 376,623 -1.42(-3.68%)
Nov 16, 2018 37.27 38.79 37.00 38.59 767,700 +0.58(+1.53%)
Nov 15, 2018 36.04 38.02 35.95 38.01 566,183 +1.81(+5.00%)
Nov 14, 2018 35.45 36.41 35.37 36.20 567,063 +1.50(+4.32%)
Nov 13, 2018 33.89 35.45 33.89 34.70 398,433 +1.07(+3.18%)
Nov 12, 2018 36.03 36.44 33.56 33.63 808,521 -2.99(-8.16%)
Nov 09, 2018 35.87 36.83 35.80 36.62 610,600 +0.64(+1.78%)
Nov 08, 2018 35.65 36.31 35.65 35.98 301,913 -0.12(-0.33%)
Nov 07, 2018 36.03 36.70 34.92 36.10 495,799 +0.43(+1.21%)
Nov 06, 2018 35.58 36.33 35.25 35.67 426,303 +0.13(+0.37%)
Nov 05, 2018 34.90 35.76 33.98 35.54 864,222 +0.80(+2.30%)
Nov 02, 2018 35.21 35.21 32.15 34.74 1,336,200 +1.02(+3.02%)
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.