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, 2015 23.76 24.11 23.57 24.04 548,877 +0.68(+2.91%)
Sep 29, 2015 22.79 23.41 22.53 23.36 374,223 +0.54(+2.37%)
Sep 28, 2015 23.53 23.70 22.62 22.82 401,473 -0.85(-3.59%)
Sep 25, 2015 24.41 24.70 23.30 23.67 441,375 -0.42(-1.74%)
Sep 24, 2015 24.03 24.30 23.61 24.09 396,904 -0.16(-0.66%)
Sep 23, 2015 23.95 24.44 23.84 24.25 395,413 +0.34(+1.42%)
Sep 22, 2015 24.15 24.33 23.80 23.91 337,162 -0.54(-2.21%)
Sep 21, 2015 24.85 25.16 24.08 24.45 369,965 -0.19(-0.77%)
Sep 18, 2015 24.60 24.98 24.26 24.64 959,856 -0.22(-0.88%)
Sep 17, 2015 25.43 25.54 24.54 24.86 442,034 -0.63(-2.47%)
Sep 16, 2015 25.23 25.51 24.75 25.49 409,505 +0.41(+1.63%)
Sep 15, 2015 24.55 25.22 24.46 25.08 484,246 +0.70(+2.87%)
Sep 14, 2015 23.85 24.50 23.80 24.38 483,958 +0.58(+2.44%)
Sep 11, 2015 23.26 23.85 23.22 23.80 149,181 +0.48(+2.06%)
Sep 10, 2015 23.58 23.86 23.20 23.32 149,925 -0.19(-0.81%)
Sep 09, 2015 24.27 24.49 23.42 23.51 293,168 -0.48(-2.00%)
Sep 08, 2015 23.27 24.04 23.27 23.99 302,432 +1.00(+4.35%)
Sep 04, 2015 23.03 22.99 22.99 22.99 190,700 -0.42(-1.79%)
Sep 03, 2015 23.06 23.73 22.81 23.41 355,650 +0.52(+2.27%)
Sep 02, 2015 23.31 23.31 22.53 22.89 305,033 -0.07(-0.30%)
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.