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 (%)
Oct 31, 2016 37.47 37.53 36.46 37.10 1,009,945 +0.04(+0.11%)
Oct 28, 2016 37.88 38.57 36.74 37.06 790,189 -0.66(-1.75%)
Oct 27, 2016 39.19 39.40 37.69 37.72 970,185 -1.05(-2.71%)
Oct 26, 2016 38.80 39.21 38.50 38.77 575,774 -0.34(-0.87%)
Oct 25, 2016 39.05 39.69 39.05 39.11 302,388 -0.06(-0.15%)
Oct 24, 2016 39.62 39.80 39.10 39.17 401,050 +0.24(+0.62%)
Oct 21, 2016 38.59 39.21 38.46 38.93 497,561 +0.00(+0.00%)
Oct 20, 2016 38.79 39.32 38.65 38.93 360,736 -0.04(-0.10%)
Oct 19, 2016 39.35 39.39 38.26 38.97 467,826 -0.35(-0.89%)
Oct 18, 2016 39.29 40.07 38.92 39.32 893,016 +0.72(+1.87%)
Oct 17, 2016 39.03 39.43 38.41 38.60 716,569 -0.46(-1.18%)
Oct 14, 2016 39.58 40.66 39.01 39.06 913,410 -1.26(-3.12%)
Oct 13, 2016 39.70 40.40 38.58 40.32 1,011,310 +0.17(+0.42%)
Oct 12, 2016 40.87 41.09 40.03 40.15 756,275 -0.85(-2.07%)
Oct 11, 2016 43.42 43.42 40.54 41.00 1,393,165 -2.61(-5.98%)
Oct 10, 2016 43.98 44.82 43.55 43.61 642,797 +0.10(+0.23%)
Oct 07, 2016 44.75 44.75 43.45 43.51 882,667 -1.21(-2.71%)
Oct 06, 2016 44.47 44.80 43.75 44.72 326,669 +0.29(+0.65%)
Oct 05, 2016 44.01 44.77 43.35 44.43 693,711 +1.04(+2.40%)
Oct 04, 2016 43.94 44.27 43.28 43.39 1,077,648 -0.16(-0.37%)
Oct 03, 2016 43.43 43.79 43.26 43.55 374,792 +0.04(+0.09%)
Sep 30, 2016 43.58 43.81 42.67 43.51 831,320 +0.62(+1.45%)
Sep 29, 2016 42.61 43.20 41.54 42.89 704,782 -0.07(-0.16%)
Sep 28, 2016 42.83 43.47 42.18 42.96 791,045 +0.40(+0.94%)
Sep 27, 2016 40.51 42.65 40.46 42.56 1,007,175 +2.05(+5.06%)
Sep 26, 2016 40.38 40.82 40.00 40.51 465,988 -0.35(-0.86%)
Sep 23, 2016 42.13 42.13 40.80 40.86 818,024 -1.25(-2.97%)
Sep 22, 2016 41.86 42.50 41.39 42.11 1,205,064 +0.87(+2.11%)
Sep 21, 2016 40.77 41.40 40.20 41.24 739,335 +0.97(+2.41%)
Sep 20, 2016 41.11 41.35 40.00 40.27 717,175 -0.54(-1.32%)
Sep 19, 2016 40.81 41.86 40.59 40.81 1,106,499 +0.52(+1.29%)
Sep 16, 2016 40.15 40.60 39.10 40.29 1,227,400 +0.22(+0.55%)
Sep 15, 2016 39.52 40.21 39.20 40.07 1,023,071 +0.75(+1.91%)
Sep 14, 2016 39.13 39.50 38.70 39.32 1,105,463 +0.39(+1.00%)
Sep 13, 2016 39.08 40.36 38.47 38.93 893,320 -0.94(-2.36%)
Sep 12, 2016 38.14 40.08 37.90 39.87 1,244,336 +1.28(+3.32%)
Sep 09, 2016 40.71 40.79 38.58 38.59 1,071,809 -2.36(-5.76%)
Sep 08, 2016 41.12 41.18 40.50 40.95 1,032,367 -0.23(-0.56%)
Sep 07, 2016 41.73 41.94 40.70 41.18 2,917,326 -0.55(-1.32%)
Sep 06, 2016 42.65 43.05 41.30 41.73 2,210,267 -1.80(-4.14%)
Sep 02, 2016 43.63 43.53 43.53 43.53 519,400 +0.31(+0.72%)
Sep 01, 2016 42.98 43.28 42.28 43.22 785,610 +0.15(+0.35%)
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.