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 (%)
Mar 31, 2017 48.75 49.09 48.47 48.82 831,662 -0.04(-0.08%)
Mar 30, 2017 47.40 48.88 47.36 48.86 870,777 +1.02(+2.13%)
Mar 29, 2017 47.98 48.36 47.49 47.84 793,376 -0.17(-0.35%)
Mar 28, 2017 46.43 48.59 46.43 48.01 1,163,274 +1.23(+2.63%)
Mar 27, 2017 45.98 46.95 45.21 46.78 575,128 -0.05(-0.11%)
Mar 24, 2017 46.02 47.16 46.02 46.83 754,898 +1.18(+2.58%)
Mar 23, 2017 45.39 46.51 45.39 45.65 873,854 +0.10(+0.22%)
Mar 22, 2017 44.72 45.57 44.17 45.55 700,280 +0.96(+2.15%)
Mar 21, 2017 46.57 46.84 44.44 44.59 979,421 -1.81(-3.90%)
Mar 20, 2017 45.57 46.59 44.92 46.40 872,218 +0.83(+1.82%)
Mar 17, 2017 45.17 46.30 44.83 45.57 1,342,630 +0.74(+1.65%)
Mar 16, 2017 43.48 45.60 43.44 44.83 1,644,521 +1.20(+2.75%)
Mar 15, 2017 41.92 43.92 41.81 43.63 1,511,715 +1.74(+4.15%)
Mar 14, 2017 42.73 42.73 41.62 41.89 1,009,558 -1.00(-2.33%)
Mar 13, 2017 43.84 42.58 42.89 991,811 -0.82(-1.88%)
Mar 10, 2017 44.65 45.20 43.11 43.71 1,639,144 -0.63(-1.42%)
Mar 09, 2017 44.18 44.78 43.51 44.34 1,020,033 -0.06(-0.14%)
Mar 08, 2017 45.23 45.80 44.22 44.40 1,089,735 -0.72(-1.60%)
Mar 07, 2017 45.11 45.76 45.01 45.12 969,969 -0.30(-0.66%)
Mar 06, 2017 46.18 46.77 45.12 45.42 924,735 -1.35(-2.89%)
Mar 03, 2017 45.90 46.85 45.53 46.77 909,392 +0.89(+1.94%)
Mar 02, 2017 46.21 46.88 45.69 45.88 639,406 -0.48(-1.04%)
Mar 01, 2017 47.48 47.89 45.60 46.36 1,149,325 -0.58(-1.24%)
Feb 28, 2017 47.49 47.79 46.78 46.94 1,154,353 -0.56(-1.18%)
Feb 27, 2017 48.50 48.77 47.38 47.50 1,145,677 -1.18(-2.42%)
Feb 24, 2017 48.10 48.70 47.40 48.68 880,699 -0.71(-1.44%)
Feb 23, 2017 50.90 50.92 47.51 49.39 1,281,790 -1.64(-3.21%)
Feb 22, 2017 51.70 51.78 50.85 51.03 460,477 -0.37(-0.72%)
Feb 21, 2017 50.74 51.56 50.73 51.40 682,653 +0.79(+1.56%)
Feb 17, 2017 50.61 50.61 50.61 0 +0.31(+0.62%)
Feb 16, 2017 49.98 50.52 49.69 50.30 608,122 +0.54(+1.09%)
Feb 15, 2017 48.25 50.16 48.00 49.76 1,000,177 +1.43(+2.96%)
Feb 14, 2017 47.12 48.49 46.88 48.33 719,697 +0.95(+2.01%)
Feb 13, 2017 48.18 48.19 47.06 47.38 699,494 -0.37(-0.77%)
Feb 10, 2017 49.16 49.21 47.61 47.75 798,420 -0.96(-1.97%)
Feb 09, 2017 49.21 49.27 48.09 48.71 1,265,075 -0.23(-0.47%)
Feb 08, 2017 51.28 51.28 45.33 48.94 3,653,055 +0.02(+0.04%)
Feb 07, 2017 47.94 49.17 47.65 48.92 1,740,493 +1.10(+2.30%)
Feb 06, 2017 47.75 48.31 47.45 47.82 425,144 +0.13(+0.27%)
Feb 03, 2017 47.86 48.02 47.58 47.69 355,970 +0.20(+0.42%)
Feb 02, 2017 46.46 48.14 46.46 47.49 599,648 +0.25(+0.53%)
Feb 01, 2017 46.59 47.30 46.02 47.24 605,954 +1.42(+3.10%)
Jan 31, 2017 45.81 45.99 45.20 45.82 505,070 -0.49(-1.06%)
Jan 30, 2017 46.08 46.49 44.85 46.31 521,634 -0.31(-0.66%)
Jan 27, 2017 46.47 46.92 45.98 46.62 305,145 +0.37(+0.80%)
Jan 26, 2017 47.00 47.21 45.93 46.25 495,633 -0.43(-0.92%)
Jan 25, 2017 47.18 47.49 46.62 46.68 406,756 +0.17(+0.37%)
Jan 24, 2017 46.27 46.95 45.64 46.51 709,707 +0.61(+1.33%)
Jan 23, 2017 46.37 46.60 45.67 45.90 409,658 -0.50(-1.08%)
Jan 20, 2017 46.56 47.16 45.91 46.40 545,910 +0.21(+0.45%)
Jan 19, 2017 46.63 47.33 46.15 46.19 433,293 -0.56(-1.20%)
Jan 18, 2017 47.06 47.06 46.01 46.75 412,507 +0.08(+0.17%)
Jan 17, 2017 47.17 47.74 46.14 46.67 603,724 -0.97(-2.04%)
Jan 13, 2017 47.64 47.64 47.64 0 +0.62(+1.32%)
Jan 12, 2017 45.98 47.02 45.41 47.02 505,048 +0.68(+1.47%)
Jan 11, 2017 45.46 47.21 45.40 46.34 737,317 +0.75(+1.65%)
Jan 10, 2017 45.21 45.98 44.90 45.59 1,288,548 +0.88(+1.97%)
Jan 09, 2017 44.34 46.12 44.18 44.71 656,665 +0.46(+1.04%)
Jan 06, 2017 44.42 44.69 44.05 44.25 249,324 -0.12(-0.27%)
Jan 05, 2017 44.68 45.52 44.01 44.37 442,733 -0.30(-0.67%)
Jan 04, 2017 44.98 45.36 44.56 44.67 408,674 -0.01(-0.02%)
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.