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 29, 2017 39.77 39.77 39.06 39.69 339,205 +0.27(+0.68%)
Sep 28, 2017 39.29 39.74 38.85 39.42 271,111 -0.06(-0.15%)
Sep 27, 2017 38.71 40.05 38.47 39.48 846,203 +1.29(+3.38%)
Sep 26, 2017 38.27 38.85 38.00 38.19 536,441 +0.32(+0.84%)
Sep 25, 2017 38.09 38.24 37.07 37.87 463,118 -0.53(-1.38%)
Sep 22, 2017 37.45 38.46 37.45 38.40 343,006 +0.64(+1.69%)
Sep 21, 2017 38.23 38.61 37.57 37.76 388,012 -0.47(-1.23%)
Sep 20, 2017 38.97 39.13 37.84 38.23 515,095 -0.77(-1.97%)
Sep 19, 2017 39.96 40.08 38.99 39.00 398,923 -0.83(-2.08%)
Sep 18, 2017 40.27 40.99 39.76 39.83 653,830 -0.36(-0.90%)
Sep 15, 2017 38.67 40.26 38.48 40.19 986,902 +1.59(+4.12%)
Sep 14, 2017 39.62 39.73 38.38 38.60 724,231 -1.14(-2.87%)
Sep 13, 2017 38.80 39.89 38.49 39.74 712,781 +0.83(+2.13%)
Sep 12, 2017 38.15 39.07 38.05 38.91 667,086 +0.93(+2.45%)
Sep 11, 2017 36.41 37.98 36.34 37.98 513,346 +1.93(+5.35%)
Sep 08, 2017 36.12 37.01 35.80 36.05 480,386 -0.26(-0.72%)
Sep 07, 2017 37.80 38.00 36.20 36.31 542,651 -1.19(-3.17%)
Sep 06, 2017 37.81 38.04 37.18 37.50 667,919 -0.01(-0.03%)
Sep 05, 2017 38.47 38.79 37.17 37.51 951,742 -1.24(-3.20%)
Sep 01, 2017 38.42 38.79 38.24 38.75 624,710 +0.46(+1.20%)
Aug 31, 2017 38.31 38.58 37.68 38.29 506,327 +0.09(+0.24%)
Aug 30, 2017 38.18 38.58 37.79 38.20 486,023 +0.04(+0.10%)
Aug 29, 2017 37.49 38.34 37.42 38.16 388,078 +0.08(+0.21%)
Aug 28, 2017 38.10 38.32 37.61 38.08 389,461 +0.10(+0.26%)
Aug 25, 2017 38.50 38.90 37.59 37.98 697,495 -0.05(-0.13%)
Aug 24, 2017 37.62 38.88 37.43 38.03 1,864,606 +1.38(+3.77%)
Aug 23, 2017 34.56 36.74 34.56 36.65 696,969 +1.69(+4.83%)
Aug 22, 2017 34.71 35.14 34.29 34.96 490,955 +0.57(+1.66%)
Aug 21, 2017 35.20 35.36 33.93 34.39 495,249 -0.72(-2.05%)
Aug 18, 2017 35.09 35.30 34.73 35.11 622,587 -0.19(-0.54%)
Aug 17, 2017 36.39 36.68 35.19 35.30 674,165 -1.54(-4.18%)
Aug 16, 2017 37.32 37.45 35.97 36.84 957,635 -0.43(-1.15%)
Aug 15, 2017 37.36 37.40 36.83 37.27 382,549 -0.01(-0.03%)
Aug 14, 2017 36.75 37.58 36.52 37.28 603,536 +1.09(+3.01%)
Aug 11, 2017 35.73 36.61 35.63 36.19 821,512 +0.18(+0.50%)
Aug 10, 2017 37.20 37.21 35.99 36.01 1,176,008 -1.57(-4.18%)
Aug 09, 2017 36.10 37.59 36.10 37.58 999,533 +1.05(+2.87%)
Aug 08, 2017 36.50 39.29 34.70 36.53 3,280,241 +1.10(+3.10%)
Aug 07, 2017 34.55 35.90 34.39 35.43 1,865,765 +0.74(+2.13%)
Aug 04, 2017 33.86 34.85 33.86 34.69 1,320,326 +0.23(+0.67%)
Aug 03, 2017 36.05 36.36 34.12 34.46 1,602,713 -1.30(-3.64%)
Aug 02, 2017 37.50 37.60 35.10 35.76 2,403,360 -3.56(-9.05%)
Aug 01, 2017 38.66 39.37 37.94 39.32 577,466 +0.92(+2.40%)
Jul 31, 2017 38.32 38.48 37.57 38.40 462,769 +0.33(+0.87%)
Jul 28, 2017 37.41 38.74 37.29 38.07 341,995 +0.31(+0.82%)
Jul 27, 2017 39.24 39.38 37.00 37.76 698,156 -1.26(-3.23%)
Jul 26, 2017 39.10 39.32 38.67 39.02 906,880 +0.25(+0.64%)
Jul 25, 2017 39.34 39.34 38.30 38.77 583,567 -0.45(-1.15%)
Jul 24, 2017 39.09 39.30 38.39 39.22 674,072 +0.23(+0.59%)
Jul 21, 2017 38.30 39.39 37.73 38.99 912,171 +0.32(+0.83%)
Jul 20, 2017 38.85 37.50 38.67 466,618 +0.82(+2.17%)
Jul 19, 2017 36.97 38.55 36.12 37.85 1,461,355 +1.23(+3.36%)
Jul 18, 2017 37.48 37.68 36.50 36.62 1,340,188 -1.07(-2.84%)
Jul 17, 2017 38.40 38.49 37.25 37.69 628,192 -0.69(-1.80%)
Jul 14, 2017 38.72 39.19 38.00 38.38 456,415 -0.10(-0.26%)
Jul 13, 2017 38.55 39.19 38.01 38.48 1,221,283 -0.04(-0.10%)
Jul 12, 2017 37.10 40.28 37.08 38.52 3,593,812 +1.62(+4.39%)
Jul 11, 2017 36.56 36.95 35.56 36.90 838,274 +0.41(+1.12%)
Jul 10, 2017 36.40 36.91 35.93 36.49 559,350 +0.10(+0.27%)
Jul 07, 2017 34.88 36.51 34.87 36.39 1,099,393 +1.81(+5.23%)
Jul 06, 2017 33.74 34.70 33.60 34.58 971,076 +0.40(+1.17%)
Jul 05, 2017 34.17 35.25 33.88 34.18 941,009 +0.31(+0.92%)
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.