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 (%)
Aug 31, 2012 11.97 12.10 11.65 11.88 307,281 -0.02(-0.17%)
Aug 30, 2012 11.80 11.93 11.49 11.90 249,075 -0.02(-0.17%)
Aug 29, 2012 11.88 11.93 11.47 11.92 115,431 +0.24(+2.05%)
Aug 27, 2012 11.34 11.73 11.06 11.68 184,869 +0.41(+3.64%)
Aug 24, 2012 11.20 11.32 11.01 11.27 65,122 +0.08(+0.71%)
Aug 23, 2012 10.97 11.25 10.79 11.19 112,145 +0.20(+1.82%)
Aug 22, 2012 11.36 11.41 10.96 10.99 88,734 -0.41(-3.60%)
Aug 21, 2012 11.44 11.88 11.16 11.40 206,883 -0.03(-0.26%)
Aug 20, 2012 11.59 11.59 11.29 11.43 116,496 -0.21(-1.80%)
Aug 17, 2012 11.39 11.64 11.29 11.64 82,690 +0.21(+1.84%)
Aug 16, 2012 10.86 11.50 10.69 11.43 208,412 +0.60(+5.54%)
Aug 15, 2012 10.74 11.00 10.68 10.83 191,269 -0.14(-1.28%)
Aug 14, 2012 10.82 11.00 10.64 10.97 182,760 +0.23(+2.14%)
Aug 13, 2012 10.77 11.00 10.47 10.74 186,034 -0.10(-0.92%)
Aug 10, 2012 10.83 11.00 10.10 10.84 551,076 -0.14(-1.28%)
Aug 09, 2012 10.89 11.11 10.70 10.98 543,236 +0.05(+0.46%)
Aug 08, 2012 10.89 11.21 9.790 10.93 543,985 +0.17(+1.58%)
Aug 07, 2012 11.14 11.36 10.39 10.76 362,880 -0.28(-2.54%)
Aug 06, 2012 10.81 11.61 10.71 11.04 419,133 +0.23(+2.13%)
Aug 03, 2012 10.50 10.85 10.45 10.81 141,223 +0.56(+5.46%)
Aug 02, 2012 10.42 10.74 10.11 10.25 174,631 -0.20(-1.91%)
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.