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 (%)
Jan 31, 2012 15.34 15.44 14.31 14.67 269,731 -0.46(-3.04%)
Jan 30, 2012 15.50 15.50 15.02 15.13 526,288 -0.55(-3.51%)
Jan 27, 2012 15.71 16.03 15.50 15.68 623,506 -0.16(-1.01%)
Jan 26, 2012 14.70 15.92 14.52 15.84 1,151,166 +1.26(+8.64%)
Jan 25, 2012 14.28 14.75 13.99 14.58 296,309 +0.33(+2.32%)
Jan 24, 2012 13.41 14.44 13.23 14.25 195,516 +0.67(+4.93%)
Jan 23, 2012 13.57 13.74 13.09 13.58 132,380 +0.10(+0.74%)
Jan 20, 2012 12.31 13.53 12.25 13.48 271,291 +1.19(+9.68%)
Jan 19, 2012 12.41 12.67 12.26 12.29 216,282 -0.05(-0.41%)
Jan 18, 2012 11.63 12.44 11.50 12.34 210,924 +0.73(+6.29%)
Jan 17, 2012 12.25 12.25 11.59 11.61 141,468 -0.50(-4.13%)
Jan 13, 2012 12.50 12.62 12.05 12.11 117,247 -0.54(-4.27%)
Jan 12, 2012 13.10 13.14 12.63 12.65 220,870 -0.38(-2.92%)
Jan 11, 2012 12.13 13.08 12.10 13.03 117,176 +0.85(+6.98%)
Jan 10, 2012 12.75 12.75 12.13 12.18 248,189 -0.43(-3.41%)
Jan 09, 2012 12.86 13.24 12.52 12.61 250,534 -0.17(-1.33%)
Jan 06, 2012 12.66 13.15 12.33 12.78 232,885 +0.15(+1.19%)
Jan 05, 2012 12.49 12.98 12.29 12.63 151,396 -0.03(-0.24%)
Jan 04, 2012 12.21 12.71 12.16 12.66 176,099 +0.70(+5.85%)
Dec 30, 2011 11.97 12.07 11.63 11.96 112,593 -0.07(-0.58%)
Dec 29, 2011 12.02 12.10 11.65 12.03 102,232 +0.10(+0.84%)
Dec 28, 2011 12.35 12.40 11.84 11.93 85,954 -0.48(-3.87%)
Dec 27, 2011 12.04 12.43 12.01 12.41 128,280 +0.31(+2.56%)
Dec 23, 2011 11.84 12.18 11.72 12.10 76,001 +0.98(+8.81%)
Dec 21, 2011 11.56 11.56 10.77 11.12 139,269 -0.51(-4.39%)
Dec 20, 2011 11.32 11.71 11.30 11.63 206,570 +0.62(+5.63%)
Dec 19, 2011 11.59 11.70 11.01 11.01 77,258 -0.50(-4.34%)
Dec 16, 2011 11.27 12.01 11.27 11.51 365,986 +0.34(+3.04%)
Dec 15, 2011 11.57 11.57 10.80 11.17 197,319 -0.23(-2.02%)
Dec 14, 2011 11.67 11.75 11.15 11.40 232,639 -0.37(-3.14%)
Dec 13, 2011 12.26 12.32 11.64 11.77 290,833 -0.36(-2.97%)
Dec 12, 2011 12.35 12.35 11.48 12.13 316,980 -0.45(-3.58%)
Dec 09, 2011 11.87 12.72 11.69 12.58 308,701 +0.77(+6.52%)
Dec 08, 2011 11.61 12.18 11.57 11.81 393,295 +0.07(+0.60%)
Dec 07, 2011 11.78 11.87 11.34 11.74 139,896 -0.11(-0.93%)
Dec 06, 2011 11.51 12.06 11.42 11.85 203,286 +0.34(+2.95%)
Dec 05, 2011 11.00 11.62 10.80 11.51 362,665 +0.56(+5.11%)
Dec 02, 2011 10.66 11.00 10.57 10.95 104,017 +0.47(+4.48%)
Dec 01, 2011 10.76 10.76 10.23 10.48 176,511 -0.31(-2.87%)
Nov 30, 2011 10.19 10.87 10.19 10.79 241,454 +1.07(+11.01%)
Nov 29, 2011 9.670 9.940 9.620 9.720 101,120 +0.04(+0.41%)
Nov 28, 2011 9.370 9.930 9.370 9.680 360,690 +0.70(+7.80%)
Nov 25, 2011 9.110 9.250 8.948 8.980 69,925 -0.21(-2.29%)
Nov 23, 2011 9.930 9.930 9.080 9.190 252,519 -0.79(-7.92%)
Nov 22, 2011 10.25 10.29 9.960 9.980 108,908 -0.27(-2.63%)
Nov 21, 2011 10.48 10.58 10.05 10.25 161,062 -0.46(-4.30%)
Nov 18, 2011 10.93 11.11 10.65 10.71 226,306 -0.20(-1.83%)
Nov 17, 2011 11.68 11.68 10.80 10.91 234,936 -0.82(-6.99%)
Nov 16, 2011 11.61 12.21 11.57 11.73 273,950 -0.01(-0.09%)
Nov 15, 2011 11.25 11.84 11.05 11.74 169,428 +0.44(+3.89%)
Nov 14, 2011 11.30 11.42 10.96 11.30 143,374 -0.06(-0.53%)
Nov 11, 2011 10.93 11.50 10.89 11.36 178,103 +0.55(+5.09%)
Nov 10, 2011 11.17 11.17 10.75 10.81 115,095 -0.09(-0.83%)
Nov 09, 2011 11.24 11.33 10.85 10.90 187,030 -0.63(-5.46%)
Nov 08, 2011 11.81 11.81 11.10 11.53 198,224 -0.16(-1.37%)
Nov 07, 2011 11.90 11.98 11.34 11.69 203,574 -0.26(-2.18%)
Nov 04, 2011 11.49 12.06 11.15 11.95 175,866 +0.32(+2.75%)
Nov 03, 2011 11.07 11.70 10.80 11.63 208,797 +0.71(+6.50%)
Nov 02, 2011 11.36 11.57 10.86 10.92 223,842 -0.28(-2.50%)
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.