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 (%)
Jun 30, 2016 29.41 32.09 29.13 32.03 1,906,798 +3.62(+12.74%)
Jun 29, 2016 28.58 28.58 27.55 28.41 738,369 +0.74(+2.67%)
Jun 28, 2016 26.38 27.99 26.25 27.67 1,345,277 +1.74(+6.71%)
Jun 27, 2016 28.61 28.74 25.89 25.93 1,476,438 -3.34(-11.41%)
Jun 24, 2016 30.36 31.24 29.18 29.27 1,376,908 -3.44(-10.52%)
Jun 23, 2016 32.12 32.71 31.67 32.71 616,547 +0.91(+2.86%)
Jun 22, 2016 31.87 32.35 31.71 31.80 426,647 +0.21(+0.66%)
Jun 21, 2016 31.93 32.21 31.46 31.59 432,434 -0.25(-0.79%)
Jun 20, 2016 32.85 32.85 31.75 31.84 391,976 -0.38(-1.18%)
Jun 17, 2016 32.67 32.91 32.02 32.22 897,270 -0.29(-0.89%)
Jun 16, 2016 32.05 32.52 31.48 32.51 375,474 +0.00(+0.00%)
Jun 15, 2016 32.56 32.83 32.33 32.51 380,053 +0.06(+0.18%)
Jun 14, 2016 31.97 32.56 31.80 32.45 368,746 +0.22(+0.68%)
Jun 13, 2016 32.08 32.84 31.63 32.23 348,006 -0.25(-0.77%)
Jun 10, 2016 32.58 32.78 32.01 32.48 451,041 -0.86(-2.58%)
Jun 09, 2016 32.84 33.59 32.45 33.34 550,936 +0.06(+0.18%)
Jun 08, 2016 33.11 33.50 32.87 33.28 603,845 +0.22(+0.67%)
Jun 07, 2016 32.64 33.20 32.50 33.06 840,413 +0.62(+1.91%)
Jun 06, 2016 32.09 32.70 32.07 32.44 503,000 +0.33(+1.03%)
Jun 03, 2016 32.37 32.37 31.25 32.11 508,316 -0.19(-0.59%)
Jun 02, 2016 31.68 32.50 31.46 32.30 1,121,829 +0.59(+1.86%)
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.