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 (%)
May 29, 2015 24.08 24.25 23.74 23.94 403,181 -0.07(-0.29%)
May 28, 2015 24.25 24.59 23.93 24.01 372,644 -0.37(-1.52%)
May 27, 2015 23.78 24.42 23.51 24.38 353,065 +0.59(+2.48%)
May 26, 2015 23.52 23.85 23.25 23.79 202,022 +0.12(+0.51%)
May 22, 2015 23.52 23.67 23.67 23.67 181,800 +0.01(+0.04%)
May 21, 2015 23.68 23.89 23.46 23.66 181,682 +0.00(+0.00%)
May 20, 2015 23.66 23.88 23.31 23.66 201,026 +0.07(+0.30%)
May 19, 2015 23.95 24.30 23.47 23.59 262,717 -0.37(-1.54%)
May 18, 2015 23.50 24.18 23.32 23.96 460,819 +0.46(+1.96%)
May 15, 2015 23.55 23.62 23.17 23.50 318,914 -0.08(-0.34%)
May 14, 2015 23.39 23.90 23.26 23.58 363,918 +0.32(+1.38%)
May 13, 2015 23.00 23.54 22.97 23.26 549,893 +0.34(+1.48%)
May 12, 2015 22.02 23.07 21.81 22.92 644,424 +1.11(+5.09%)
May 11, 2015 21.53 22.20 21.34 21.81 427,963 +0.28(+1.30%)
May 08, 2015 21.73 22.04 21.19 21.53 368,283 -0.12(-0.55%)
May 07, 2015 21.40 21.73 21.14 21.65 358,275 +0.17(+0.79%)
May 06, 2015 20.63 21.52 20.46 21.48 723,323 +1.17(+5.76%)
May 05, 2015 20.98 21.00 20.03 20.31 562,917 -0.82(-3.88%)
May 04, 2015 20.99 21.30 20.20 21.13 765,371 +0.04(+0.19%)
May 01, 2015 21.57 21.81 20.89 21.09 463,763 -0.36(-1.68%)
Apr 30, 2015 20.75 21.55 19.90 21.45 1,199,731 +0.65(+3.12%)
Apr 29, 2015 18.92 20.85 18.47 20.80 1,692,556 +2.38(+12.92%)
Apr 28, 2015 18.27 18.46 17.83 18.42 655,826 +0.08(+0.44%)
Apr 27, 2015 18.95 18.95 18.07 18.34 640,333 -0.33(-1.77%)
Apr 24, 2015 19.27 19.35 18.46 18.67 468,938 -0.53(-2.76%)
Apr 23, 2015 19.07 19.22 18.64 19.20 263,439 +0.02(+0.10%)
Apr 22, 2015 18.98 19.20 18.68 19.18 220,184 +0.25(+1.32%)
Apr 21, 2015 18.94 18.99 18.71 18.93 195,930 +0.12(+0.64%)
Apr 20, 2015 19.25 19.34 18.51 18.81 255,354 -0.45(-2.34%)
Apr 17, 2015 19.79 19.79 18.72 19.26 600,474 -0.64(-3.22%)
Apr 16, 2015 19.28 19.99 19.28 19.90 487,090 +0.62(+3.22%)
Apr 15, 2015 18.73 19.42 18.51 19.28 478,790 +0.69(+3.71%)
Apr 14, 2015 18.56 18.68 18.16 18.59 337,638 +0.02(+0.11%)
Apr 13, 2015 18.38 18.77 18.25 18.57 381,493 +0.26(+1.42%)
Apr 10, 2015 18.49 18.57 18.25 18.31 182,780 -0.14(-0.76%)
Apr 09, 2015 18.40 18.51 18.08 18.45 170,970 -0.04(-0.22%)
Apr 08, 2015 18.47 18.61 18.16 18.49 277,458 +0.04(+0.22%)
Apr 07, 2015 18.22 18.80 18.19 18.45 452,547 +0.59(+3.30%)
Apr 06, 2015 17.42 18.35 17.31 17.86 362,553 +0.27(+1.53%)
Apr 02, 2015 17.81 17.59 17.59 17.59 279,100 -0.18(-1.01%)
Apr 01, 2015 17.76 17.93 17.27 17.77 302,132 -0.06(-0.34%)
Mar 31, 2015 18.10 18.20 17.76 17.83 394,215 -0.39(-2.14%)
Mar 30, 2015 18.46 18.63 17.92 18.22 657,590 -0.21(-1.14%)
Mar 27, 2015 18.09 18.48 17.75 18.43 433,275 +0.27(+1.49%)
Mar 26, 2015 17.95 18.25 17.55 18.16 414,214 +0.01(+0.06%)
Mar 25, 2015 18.83 19.00 18.01 18.15 763,711 -0.70(-3.71%)
Mar 24, 2015 18.85 19.25 18.69 18.85 408,570 -0.23(-1.21%)
Mar 23, 2015 19.00 19.08 18.68 19.08 347,870 +0.01(+0.05%)
Mar 20, 2015 18.77 19.10 18.75 19.07 790,032 +0.32(+1.71%)
Mar 19, 2015 18.72 18.78 18.51 18.75 306,583 +0.05(+0.27%)
Mar 18, 2015 18.20 18.76 17.97 18.70 610,264 +0.70(+3.89%)
Mar 17, 2015 17.37 18.01 17.25 18.00 289,132 +0.51(+2.92%)
Mar 16, 2015 17.68 17.90 17.19 17.49 352,954 -0.14(-0.79%)
Mar 13, 2015 17.50 17.74 17.44 17.63 179,659 +0.13(+0.74%)
Mar 12, 2015 17.56 17.81 17.40 17.50 266,123 -0.16(-0.91%)
Mar 11, 2015 17.50 17.69 17.05 17.66 416,534 +0.21(+1.20%)
Mar 10, 2015 17.86 17.95 17.36 17.45 294,519 -0.53(-2.95%)
Mar 09, 2015 18.66 18.66 17.81 17.98 650,009 -0.69(-3.70%)
Mar 06, 2015 18.73 19.10 18.53 18.67 341,661 -0.21(-1.11%)
Mar 05, 2015 19.00 19.13 18.72 18.88 231,751 -0.13(-0.68%)
Mar 04, 2015 19.18 19.24 18.80 19.01 374,920 -0.29(-1.50%)
Mar 03, 2015 19.79 19.84 19.01 19.30 453,897 -0.58(-2.92%)
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.