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, 2016 42.81 43.24 42.35 43.07 555,453 -0.09(-0.21%)
Aug 30, 2016 43.00 43.45 42.63 43.16 799,954 +1.17(+2.79%)
Aug 29, 2016 42.14 42.64 41.94 41.99 431,688 -0.15(-0.36%)
Aug 26, 2016 42.21 42.52 41.75 42.14 407,344 +0.03(+0.07%)
Aug 25, 2016 41.78 42.38 41.02 42.11 1,018,864 -0.28(-0.66%)
Aug 24, 2016 43.50 43.76 42.30 42.39 611,463 -1.27(-2.91%)
Aug 23, 2016 43.75 44.54 43.61 43.66 389,320 +0.11(+0.25%)
Aug 22, 2016 43.65 43.72 42.75 43.55 439,420 -0.15(-0.34%)
Aug 19, 2016 42.47 43.90 42.43 43.70 635,566 +1.26(+2.97%)
Aug 18, 2016 42.04 42.47 41.68 42.44 318,640 +0.43(+1.02%)
Aug 17, 2016 42.01 42.64 41.15 42.01 501,292 -0.07(-0.17%)
Aug 16, 2016 42.69 42.69 41.80 42.08 611,054 -0.78(-1.82%)
Aug 15, 2016 41.93 43.25 41.93 42.86 1,064,126 +1.16(+2.78%)
Aug 12, 2016 41.00 41.76 40.70 41.70 821,148 +0.01(+0.02%)
Aug 11, 2016 41.12 41.79 40.65 41.69 526,687 +1.00(+2.46%)
Aug 10, 2016 42.25 42.50 39.92 40.69 954,505 -1.56(-3.69%)
Aug 09, 2016 38.30 42.34 37.34 42.25 2,751,860 +6.14(+17.00%)
Aug 08, 2016 36.00 36.59 35.71 36.11 754,418 +0.21(+0.58%)
Aug 05, 2016 35.02 36.05 34.91 35.90 476,529 +1.20(+3.46%)
Aug 04, 2016 34.80 34.98 34.46 34.70 288,432 +0.05(+0.14%)
Aug 03, 2016 34.00 34.74 33.80 34.65 346,696 +0.47(+1.38%)
Aug 02, 2016 35.32 35.38 34.02 34.18 357,199 -1.22(-3.45%)
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.