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 (%)
Sep 30, 2014 14.04 14.66 13.92 14.38 308,381 +0.36(+2.57%)
Sep 29, 2014 13.81 14.12 13.69 14.02 139,158 +0.02(+0.14%)
Sep 26, 2014 13.94 14.18 13.87 14.00 133,646 +0.12(+0.86%)
Sep 25, 2014 14.34 14.38 13.75 13.88 549,363 -0.69(-4.74%)
Sep 24, 2014 14.41 14.60 14.35 14.57 101,340 +0.18(+1.25%)
Sep 23, 2014 14.45 14.58 14.33 14.39 99,000 -0.13(-0.90%)
Sep 22, 2014 14.63 14.68 14.50 14.52 214,934 -0.18(-1.22%)
Sep 19, 2014 15.04 15.06 14.51 14.70 347,392 -0.35(-2.33%)
Sep 18, 2014 15.10 15.27 14.91 15.05 122,715 -0.03(-0.20%)
Sep 17, 2014 14.70 15.29 14.68 15.08 321,173 +0.39(+2.65%)
Sep 16, 2014 14.77 14.81 14.56 14.69 77,297 -0.07(-0.47%)
Sep 15, 2014 15.04 15.04 14.65 14.76 161,731 -0.24(-1.60%)
Sep 12, 2014 15.07 15.15 14.94 15.00 115,928 -0.02(-0.13%)
Sep 11, 2014 14.65 15.06 14.64 15.02 156,851 +0.24(+1.62%)
Sep 10, 2014 14.78 14.78 14.55 14.78 132,746 +0.04(+0.27%)
Sep 09, 2014 14.89 15.00 14.67 14.74 104,769 -0.22(-1.47%)
Sep 08, 2014 14.85 15.15 14.80 14.96 86,678 +0.08(+0.54%)
Sep 05, 2014 15.04 15.08 14.87 14.88 101,441 -0.24(-1.59%)
Sep 04, 2014 15.26 15.35 15.04 15.12 99,866 -0.06(-0.40%)
Sep 03, 2014 15.36 15.44 15.05 15.18 249,822 -0.08(-0.52%)
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.