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 (%)
Nov 30, 2016 46.67 46.94 44.52 45.17 1,037,186 -1.36(-2.92%)
Nov 29, 2016 46.47 47.17 46.00 46.53 423,074 -0.15(-0.32%)
Nov 28, 2016 47.12 47.16 46.51 46.68 617,998 -0.52(-1.10%)
Nov 25, 2016 47.28 47.60 46.94 47.20 159,922 -0.05(-0.11%)
Nov 23, 2016 47.25 47.25 47.25 0 +0.69(+1.48%)
Nov 22, 2016 46.39 46.68 45.96 46.56 390,455 +0.44(+0.95%)
Nov 21, 2016 46.81 47.22 45.41 46.12 940,298 -0.27(-0.58%)
Nov 18, 2016 46.80 47.22 46.29 46.39 811,192 -0.43(-0.92%)
Nov 17, 2016 45.39 46.88 44.97 46.82 1,217,827 +1.93(+4.30%)
Nov 16, 2016 43.12 45.09 43.12 44.89 1,143,141 +1.50(+3.46%)
Nov 15, 2016 42.66 43.51 42.39 43.39 458,600 +0.80(+1.88%)
Nov 14, 2016 42.86 43.37 41.98 42.59 658,234 -0.14(-0.33%)
Nov 11, 2016 41.71 43.04 41.71 42.73 585,901 +0.78(+1.86%)
Nov 10, 2016 44.70 44.74 41.59 41.95 1,528,402 -2.14(-4.85%)
Nov 09, 2016 41.52 44.21 41.34 44.09 1,161,567 +1.67(+3.94%)
Nov 08, 2016 41.80 42.61 41.61 42.42 913,740 +0.46(+1.10%)
Nov 07, 2016 42.13 42.25 41.07 41.96 958,162 +1.69(+4.20%)
Nov 04, 2016 41.08 41.30 40.00 40.27 809,484 -0.98(-2.38%)
Nov 03, 2016 40.93 41.30 39.86 41.25 1,190,002 +0.36(+0.88%)
Nov 02, 2016 41.36 42.05 39.92 40.89 3,123,705 +3.04(+8.03%)
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.