Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inphi Corp
(NQ:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
160.47
160.47
160.47
353,322
+0.13(+0.08%)
Dec 30, 2020
158.28
161.57
157.53
160.34
353,322
+3.33(+2.12%)
Dec 29, 2020
159.42
160.13
154.61
157.01
590,255
-2.22(-1.39%)
Dec 28, 2020
161.58
162.08
158.75
159.23
344,552
-1.27(-0.79%)
Dec 24, 2020
159.19
160.51
158.13
160.50
218,700
+1.76(+1.11%)
Dec 23, 2020
160.51
161.98
158.58
158.74
922,882
+0.27(+0.17%)
Dec 22, 2020
158.94
159.85
157.30
158.47
578,422
-0.15(-0.09%)
Dec 21, 2020
158.12
160.19
156.72
158.62
617,818
-2.36(-1.47%)
Dec 18, 2020
158.03
161.67
158.00
160.98
796,000
+2.81(+1.78%)
Dec 17, 2020
156.00
159.88
155.51
158.17
702,951
+3.24(+2.09%)
Dec 16, 2020
154.88
155.86
153.81
154.93
504,049
+0.04(+0.03%)
Dec 15, 2020
153.47
155.34
152.41
154.89
479,532
+2.77(+1.82%)
Dec 14, 2020
151.00
153.79
150.52
152.12
819,965
+3.01(+2.02%)
Dec 11, 2020
149.03
149.92
146.91
149.11
647,400
-0.04(-0.03%)
Dec 10, 2020
148.05
150.77
147.51
149.15
636,444
+0.06(+0.04%)
Dec 09, 2020
150.00
153.82
147.93
149.09
534,667
-2.89(-1.90%)
Dec 08, 2020
151.81
152.68
150.51
151.98
590,311
+0.06(+0.04%)
Dec 07, 2020
149.52
152.46
149.21
151.92
625,881
+1.90(+1.27%)
Dec 04, 2020
149.11
150.54
147.50
150.02
1,460,200
-0.23(-0.15%)
Dec 03, 2020
150.37
151.22
148.29
150.25
737,638
+0.20(+0.13%)
Dec 02, 2020
152.52
152.76
148.65
150.05
1,317,936
-3.15(-2.06%)
Dec 01, 2020
155.40
156.00
152.92
153.20
1,523,398
-1.93(-1.24%)
Nov 30, 2020
153.24
155.66
150.65
155.13
1,036,869
+2.92(+1.92%)
Nov 27, 2020
151.26
153.15
150.95
152.21
433,100
+2.22(+1.48%)
Nov 25, 2020
151.05
151.89
149.75
149.99
494,500
-0.70(-0.46%)
Nov 24, 2020
150.09
151.00
147.81
150.69
1,129,064
+1.08(+0.72%)
Nov 23, 2020
148.91
150.26
147.00
149.61
902,872
+1.02(+0.69%)
Nov 20, 2020
149.50
151.13
148.58
148.59
782,900
-0.54(-0.36%)
Nov 19, 2020
147.87
150.66
147.08
149.13
789,786
+1.48(+1.00%)
Nov 18, 2020
147.74
149.77
147.27
147.65
540,662
-0.40(-0.27%)
Nov 17, 2020
148.19
149.34
147.09
148.05
719,553
-0.76(-0.51%)
Nov 16, 2020
148.92
150.14
147.72
148.81
939,266
+0.24(+0.16%)
Nov 13, 2020
147.84
150.66
147.77
148.57
875,400
+2.80(+1.92%)
Nov 12, 2020
147.50
147.93
144.55
145.77
1,260,085
-1.73(-1.17%)
Nov 11, 2020
145.30
149.26
144.99
147.50
1,482,706
+3.84(+2.67%)
Nov 10, 2020
144.99
147.35
140.76
143.66
1,645,497
-3.77(-2.56%)
Nov 09, 2020
154.97
155.43
147.08
147.43
2,478,844
-7.24(-4.68%)
Nov 06, 2020
147.44
157.10
146.84
154.67
2,546,400
+6.71(+4.54%)
Nov 05, 2020
144.70
148.32
143.77
147.96
3,024,688
+4.98(+3.48%)
Nov 04, 2020
139.10
144.00
138.79
142.98
2,693,843
+4.35(+3.14%)
Nov 03, 2020
138.26
139.49
137.95
138.63
2,231,356
+0.78(+0.57%)
Nov 02, 2020
139.66
140.81
136.89
137.85
2,920,928
-1.91(-1.37%)
Oct 30, 2020
138.86
141.49
138.06
139.76
2,960,200
-0.84(-0.60%)
Oct 29, 2020
135.91
143.64
128.63
140.60
12,813,295
+29.63(+26.70%)
Oct 28, 2020
112.82
112.93
109.73
110.97
803,639
-2.91(-2.56%)
Oct 27, 2020
118.14
120.12
113.78
113.88
1,034,171
-2.71(-2.32%)
Oct 26, 2020
119.97
123.61
115.05
116.59
997,448
-1.73(-1.46%)
Oct 23, 2020
117.55
118.94
116.51
118.32
556,900
+0.80(+0.68%)
Oct 22, 2020
118.67
119.74
117.38
117.52
470,057
-0.76(-0.64%)
Oct 21, 2020
120.82
122.04
117.61
118.28
553,697
-2.08(-1.73%)
Oct 20, 2020
121.66
122.46
118.68
120.36
609,393
-0.01(-0.01%)
Oct 19, 2020
121.64
125.42
119.25
120.37
1,091,576
+0.07(+0.06%)
Oct 16, 2020
123.19
123.58
119.58
120.30
430,200
-0.73(-0.60%)
Oct 15, 2020
120.09
121.63
119.23
121.03
679,141
-1.45(-1.18%)
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
.