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 (%)
Dec 31, 2014 18.10 18.48 18.48 18.48 976,200 +0.43(+2.38%)
Dec 30, 2014 16.09 18.11 16.08 18.05 1,502,365 +1.96(+12.18%)
Dec 29, 2014 16.00 16.85 16.00 16.09 1,858,068 +0.57(+3.67%)
Dec 26, 2014 15.53 15.64 15.46 15.52 122,933 +0.01(+0.06%)
Dec 24, 2014 15.59 15.51 15.51 15.51 110,400 -0.01(-0.06%)
Dec 23, 2014 15.72 15.82 15.49 15.52 166,295 -0.20(-1.27%)
Dec 22, 2014 15.17 15.93 15.17 15.72 331,545 +0.60(+3.97%)
Dec 19, 2014 15.06 15.28 14.85 15.12 528,033 +0.06(+0.40%)
Dec 18, 2014 15.06 15.10 14.85 15.06 227,569 +0.18(+1.21%)
Dec 17, 2014 14.69 14.90 14.48 14.88 272,732 +0.28(+1.92%)
Dec 16, 2014 14.47 14.95 14.28 14.60 300,089 +0.10(+0.69%)
Dec 15, 2014 14.60 14.96 14.29 14.50 261,925 -0.03(-0.21%)
Dec 12, 2014 14.36 14.63 14.27 14.53 232,333 -0.07(-0.48%)
Dec 11, 2014 14.44 14.90 14.44 14.60 308,799 +0.23(+1.60%)
Dec 10, 2014 14.62 14.75 14.27 14.37 217,935 -0.25(-1.71%)
Dec 09, 2014 14.12 14.66 14.01 14.62 194,723 +0.26(+1.81%)
Dec 08, 2014 14.52 14.75 14.34 14.36 228,959 -0.25(-1.71%)
Dec 05, 2014 14.39 14.61 14.31 14.61 312,889 +0.22(+1.53%)
Dec 04, 2014 14.50 14.59 14.29 14.39 276,418 -0.19(-1.30%)
Dec 03, 2014 14.54 14.79 14.53 14.58 247,211 -0.06(-0.41%)
Dec 02, 2014 14.49 14.75 14.47 14.64 305,936 +0.16(+1.10%)
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.