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 (%)
Jul 31, 2015 22.62 23.05 22.33 22.73 371,775 +0.14(+0.62%)
Jul 30, 2015 22.13 22.76 21.90 22.59 409,887 +0.35(+1.57%)
Jul 29, 2015 20.75 23.07 20.30 22.24 1,101,658 +1.09(+5.15%)
Jul 28, 2015 21.15 21.37 20.43 21.15 517,880 +0.13(+0.62%)
Jul 27, 2015 21.78 21.98 20.91 21.02 484,242 -0.89(-4.06%)
Jul 24, 2015 22.05 22.05 21.55 21.91 437,305 -0.23(-1.04%)
Jul 23, 2015 21.30 22.49 21.25 22.14 341,323 +0.89(+4.19%)
Jul 22, 2015 21.59 21.63 20.70 21.25 478,232 -0.71(-3.23%)
Jul 21, 2015 21.56 22.25 21.51 21.96 339,954 +0.38(+1.76%)
Jul 20, 2015 22.11 22.31 21.35 21.58 458,129 -0.53(-2.40%)
Jul 17, 2015 22.36 22.36 21.78 22.11 260,645 -0.31(-1.38%)
Jul 16, 2015 21.89 22.49 21.82 22.42 414,954 +0.60(+2.75%)
Jul 15, 2015 22.29 22.29 21.66 21.82 216,046 -0.45(-2.02%)
Jul 14, 2015 22.34 22.54 22.26 22.27 202,650 -0.13(-0.58%)
Jul 13, 2015 22.41 22.50 21.86 22.40 441,061 +0.04(+0.18%)
Jul 10, 2015 21.63 22.88 21.54 22.36 535,911 +1.41(+6.73%)
Jul 09, 2015 21.50 22.15 20.84 20.95 338,871 -0.53(-2.47%)
Jul 08, 2015 21.79 21.98 21.35 21.48 289,708 -0.67(-3.02%)
Jul 07, 2015 22.66 22.66 21.23 22.15 353,994 -0.35(-1.56%)
Jul 06, 2015 22.69 23.05 22.20 22.50 262,556 -0.32(-1.40%)
Jul 02, 2015 22.95 22.82 22.82 22.82 191,500 -0.01(-0.04%)
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.