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 (%)
Mar 31, 2011 20.56 21.83 20.56 21.01 213,345 -0.01(-0.05%)
Mar 30, 2011 21.19 21.38 20.49 21.02 130,812 -0.07(-0.33%)
Mar 29, 2011 20.31 21.23 20.00 21.09 132,317 +0.55(+2.68%)
Mar 28, 2011 21.44 21.65 20.44 20.54 135,542 -0.97(-4.51%)
Mar 25, 2011 22.35 22.54 12.52 21.51 210,096 -0.89(-3.97%)
Mar 24, 2011 22.46 22.61 22.10 22.40 56,488 +0.35(+1.59%)
Mar 23, 2011 22.27 22.42 22.00 22.05 33,155 -0.23(-1.03%)
Mar 22, 2011 22.53 22.76 22.10 22.28 46,116 -0.19(-0.85%)
Mar 21, 2011 23.23 23.34 22.27 22.47 116,864 +0.93(+4.32%)
Mar 18, 2011 21.78 21.90 21.29 21.54 85,576 -0.02(-0.09%)
Mar 17, 2011 20.92 21.65 20.45 21.56 62,300 +1.15(+5.63%)
Mar 16, 2011 21.00 21.44 20.36 20.41 96,529 -0.64(-3.04%)
Mar 15, 2011 21.66 22.24 20.99 21.05 308,944 -1.19(-5.35%)
Mar 14, 2011 21.12 22.42 20.83 22.24 85,986 +0.87(+4.07%)
Mar 11, 2011 20.66 21.53 20.32 21.37 167,548 +0.83(+4.04%)
Mar 10, 2011 22.59 23.07 20.35 20.54 211,798 -2.53(-10.97%)
Mar 09, 2011 24.61 24.72 22.51 23.07 219,865 -1.71(-6.90%)
Mar 08, 2011 24.49 25.10 24.10 24.78 65,423 +0.25(+1.02%)
Mar 07, 2011 25.35 25.35 24.00 24.53 114,364 -1.07(-4.18%)
Mar 04, 2011 25.30 26.24 25.22 25.60 165,973 +0.11(+0.43%)
Mar 03, 2011 23.00 25.52 22.92 25.49 192,128 +2.64(+11.55%)
Mar 02, 2011 22.11 22.98 21.60 22.85 89,724 +0.76(+3.44%)
Mar 01, 2011 24.03 24.97 21.97 22.09 135,999 -1.90(-7.92%)
Feb 28, 2011 23.65 24.00 22.89 23.99 96,173 +0.43(+1.83%)
Feb 25, 2011 23.21 23.90 22.90 23.56 76,312 +0.54(+2.35%)
Feb 24, 2011 23.25 23.46 22.64 23.02 68,959 -0.40(-1.71%)
Feb 23, 2011 23.39 23.66 21.66 23.42 201,083 +0.04(+0.17%)
Feb 22, 2011 26.31 26.58 23.21 23.38 319,786 -3.24(-12.17%)
Feb 18, 2011 26.62 27.20 25.92 26.62 111,648 -0.01(-0.04%)
Feb 17, 2011 24.87 26.67 22.96 26.63 306,631 +1.32(+5.22%)
Feb 16, 2011 24.93 25.58 24.68 25.31 87,971 +0.20(+0.80%)
Feb 15, 2011 25.74 25.80 24.71 25.11 147,725 -0.68(-2.64%)
Feb 14, 2011 24.39 26.35 24.39 25.79 249,834 +1.47(+6.04%)
Feb 11, 2011 21.39 25.00 21.39 24.32 304,951 +2.82(+13.12%)
Feb 10, 2011 20.94 21.58 20.47 21.50 59,676 +0.46(+2.19%)
Feb 09, 2011 20.93 21.20 20.80 21.04 43,569 +0.14(+0.67%)
Feb 08, 2011 20.85 21.18 20.62 20.90 99,108 +0.00(+0.00%)
Feb 07, 2011 20.29 21.19 20.14 20.90 159,129 +0.65(+3.21%)
Feb 04, 2011 19.56 20.60 19.20 20.25 171,203 +0.66(+3.37%)
Feb 03, 2011 18.90 20.47 18.01 19.59 388,912 +0.43(+2.24%)
Feb 02, 2011 19.35 19.48 18.96 19.16 87,528 -0.16(-0.83%)
Feb 01, 2011 19.07 19.58 18.52 19.32 84,647 +0.39(+2.06%)
Jan 31, 2011 19.01 19.39 18.64 18.93 62,506 -0.05(-0.26%)
Jan 28, 2011 18.92 19.73 17.85 18.98 161,426 +0.13(+0.69%)
Jan 27, 2011 17.88 19.28 17.83 18.85 245,012 +1.00(+5.60%)
Jan 26, 2011 17.26 17.98 16.91 17.85 174,704 +0.55(+3.18%)
Jan 25, 2011 17.31 17.50 17.16 17.30 45,817 -0.15(-0.86%)
Jan 24, 2011 18.01 18.42 17.40 17.45 125,449 -0.54(-3.00%)
Jan 21, 2011 18.07 18.22 17.60 17.99 119,697 -0.03(-0.17%)
Jan 20, 2011 19.50 19.57 17.84 18.02 152,728 -1.48(-7.59%)
Jan 19, 2011 20.08 20.50 19.10 19.50 124,589 -0.55(-2.74%)
Jan 18, 2011 20.10 20.16 19.55 20.05 185,250 -0.03(-0.15%)
Jan 14, 2011 20.12 20.25 19.90 20.08 179,100 -0.14(-0.69%)
Jan 13, 2011 20.57 20.78 20.05 20.22 133,831 -0.22(-1.08%)
Jan 12, 2011 20.60 20.84 20.05 20.44 164,043 +0.00(+0.00%)
Jan 11, 2011 20.80 20.80 20.19 20.44 204,140 -0.17(-0.82%)
Jan 10, 2011 20.61 20.98 20.11 20.61 127,497 -0.02(-0.10%)
Jan 07, 2011 21.58 21.60 20.51 20.63 53,794 -0.97(-4.49%)
Jan 06, 2011 21.45 21.94 21.45 21.60 44,452 -0.08(-0.37%)
Jan 05, 2011 20.88 21.75 20.39 21.68 103,204 +0.94(+4.53%)
Jan 04, 2011 21.32 21.52 19.25 20.74 153,094 -0.49(-2.31%)
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.