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, 2015 23.88 24.16 23.45 23.74 245,261 -0.14(-0.59%)
Aug 28, 2015 23.38 23.94 23.12 23.88 502,001 +0.58(+2.49%)
Aug 27, 2015 22.82 23.38 22.48 23.30 490,031 +0.88(+3.93%)
Aug 26, 2015 22.63 22.77 21.13 22.42 683,184 +0.16(+0.72%)
Aug 25, 2015 22.50 22.81 21.98 22.26 592,815 +0.04(+0.18%)
Aug 24, 2015 21.19 23.46 20.99 22.22 635,528 -0.15(-0.67%)
Aug 21, 2015 21.73 22.85 20.73 22.37 642,967 -0.51(-2.23%)
Aug 20, 2015 23.71 23.82 22.86 22.88 343,327 -1.09(-4.55%)
Aug 19, 2015 24.62 24.81 23.74 23.97 429,416 -0.50(-2.04%)
Aug 18, 2015 24.97 25.17 24.26 24.47 539,015 -0.52(-2.08%)
Aug 17, 2015 23.49 25.99 23.37 24.99 1,290,952 +2.41(+10.67%)
Aug 14, 2015 22.52 22.62 22.18 22.58 167,984 +0.07(+0.31%)
Aug 13, 2015 22.87 23.20 22.39 22.51 273,133 -0.49(-2.13%)
Aug 12, 2015 22.13 23.05 21.79 23.00 303,391 +0.46(+2.04%)
Aug 11, 2015 22.73 23.58 22.42 22.54 319,331 -0.50(-2.17%)
Aug 10, 2015 22.60 23.17 22.38 23.04 335,856 +0.54(+2.40%)
Aug 07, 2015 21.74 22.52 21.65 22.50 262,462 +0.62(+2.83%)
Aug 06, 2015 22.41 22.41 21.31 21.88 278,601 -0.30(-1.35%)
Aug 05, 2015 22.01 22.79 21.84 22.18 258,785 +0.28(+1.28%)
Aug 04, 2015 22.66 22.70 21.72 21.90 368,926 -0.76(-3.35%)
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.