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 (%)
Dec 30, 2016 44.62 44.62 44.62 0 -1.14(-2.49%)
Dec 29, 2016 46.00 46.60 45.62 45.76 337,045 -0.38(-0.82%)
Dec 28, 2016 47.53 47.65 45.79 46.14 396,831 -1.18(-2.49%)
Dec 27, 2016 46.67 47.50 46.62 47.32 310,518 +0.68(+1.46%)
Dec 23, 2016 46.64 46.64 46.64 0 -0.35(-0.74%)
Dec 22, 2016 48.07 48.46 46.83 46.99 577,769 -1.09(-2.27%)
Dec 21, 2016 47.00 48.28 46.73 48.08 850,220 +0.94(+1.99%)
Dec 20, 2016 46.63 47.30 46.20 47.14 973,527 +0.75(+1.62%)
Dec 19, 2016 45.60 46.42 45.50 46.39 666,694 +0.91(+2.00%)
Dec 16, 2016 44.94 45.89 44.73 45.48 862,681 +1.02(+2.29%)
Dec 15, 2016 43.79 45.10 43.36 44.46 618,717 +0.86(+1.97%)
Dec 14, 2016 43.00 44.16 42.92 43.60 632,242 +0.23(+0.53%)
Dec 13, 2016 43.11 43.82 42.79 43.37 604,141 +0.87(+2.05%)
Dec 12, 2016 42.89 43.63 42.07 42.50 355,102 -1.10(-2.52%)
Dec 09, 2016 45.26 46.25 42.95 43.60 1,154,405 -1.30(-2.90%)
Dec 08, 2016 43.79 45.19 43.79 44.90 704,370 +1.05(+2.39%)
Dec 07, 2016 41.56 43.93 41.50 43.85 1,150,561 +2.09(+5.00%)
Dec 06, 2016 41.11 41.90 40.56 41.76 1,417,463 +0.46(+1.11%)
Dec 05, 2016 40.42 41.45 40.35 41.30 1,158,491 +1.29(+3.22%)
Dec 02, 2016 40.02 40.59 38.35 40.01 2,007,230 -0.08(-0.20%)
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.