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 (%)
Apr 20, 2021
172.27
172.27
172.27
0
-1.88(-1.08%)
Apr 19, 2021
175.85
176.94
173.05
174.15
1,905,080
-3.10(-1.75%)
Apr 16, 2021
179.17
179.23
176.00
177.25
2,305,300
-1.75(-0.98%)
Apr 15, 2021
178.65
179.56
177.66
179.00
953,006
+1.77(+1.00%)
Apr 14, 2021
178.18
180.36
176.78
177.23
1,289,089
-1.50(-0.84%)
Apr 13, 2021
181.86
181.86
177.37
178.73
1,086,971
-2.10(-1.16%)
Apr 12, 2021
179.44
181.85
178.77
180.83
996,316
+0.09(+0.05%)
Apr 09, 2021
181.98
182.01
180.14
180.74
580,100
-1.94(-1.06%)
Apr 08, 2021
184.30
185.28
181.63
182.68
1,118,336
+0.45(+0.25%)
Apr 07, 2021
183.53
183.78
181.91
182.23
1,495,989
-1.07(-0.58%)
Apr 06, 2021
182.20
184.42
181.69
183.30
1,865,595
-0.65(-0.35%)
Apr 05, 2021
182.28
184.33
181.48
183.95
921,554
+3.41(+1.89%)
Apr 01, 2021
180.00
181.34
178.22
180.54
776,600
+2.13(+1.19%)
Mar 31, 2021
175.53
179.98
175.53
178.41
975,654
+3.77(+2.16%)
Mar 30, 2021
172.18
175.08
171.49
174.64
1,623,996
+2.16(+1.25%)
Mar 29, 2021
172.31
174.26
171.36
172.48
1,300,539
-1.12(-0.65%)
Mar 26, 2021
167.97
173.72
167.47
173.60
1,403,100
+5.60(+3.33%)
Mar 25, 2021
166.00
168.78
165.47
168.00
1,553,579
-1.08(-0.64%)
Mar 24, 2021
173.06
174.54
168.93
169.08
5,990,851
+7.45(+4.61%)
Mar 23, 2021
165.30
165.64
161.16
161.63
501,346
-3.66(-2.21%)
Mar 22, 2021
166.02
167.62
164.80
165.29
663,789
+0.97(+0.59%)
Mar 19, 2021
161.78
165.00
160.75
164.32
698,700
+3.93(+2.45%)
Mar 18, 2021
163.47
164.37
159.98
160.39
871,695
-5.71(-3.44%)
Mar 17, 2021
162.19
167.39
162.01
166.10
947,645
+0.18(+0.11%)
Mar 16, 2021
167.02
168.55
165.17
165.92
502,037
+0.42(+0.25%)
Mar 15, 2021
163.73
165.75
163.24
165.50
1,104,041
+2.51(+1.54%)
Mar 12, 2021
159.10
163.70
158.16
162.99
326,200
+1.00(+0.62%)
Mar 11, 2021
156.96
162.66
156.41
161.99
774,051
+9.15(+5.99%)
Mar 10, 2021
155.46
156.79
152.77
152.84
525,096
-1.56(-1.01%)
Mar 09, 2021
149.76
156.05
149.76
154.40
1,135,291
+8.60(+5.90%)
Mar 08, 2021
150.28
153.61
145.61
145.80
1,379,426
-4.85(-3.22%)
Mar 05, 2021
148.96
150.98
141.56
150.65
993,100
+4.17(+2.85%)
Mar 04, 2021
154.00
154.57
145.59
146.48
1,749,820
-12.45(-7.83%)
Mar 03, 2021
163.67
163.67
158.39
158.93
798,888
-5.20(-3.17%)
Mar 02, 2021
168.42
169.17
164.03
164.13
647,741
-4.39(-2.61%)
Mar 01, 2021
167.02
168.52
164.75
168.52
781,222
+3.93(+2.39%)
Feb 26, 2021
160.81
164.89
159.68
164.59
707,600
+4.90(+3.07%)
Feb 25, 2021
165.65
166.57
159.19
159.69
525,001
-6.58(-3.96%)
Feb 24, 2021
163.51
166.35
160.95
166.27
879,274
+2.04(+1.24%)
Feb 23, 2021
162.69
165.37
159.20
164.23
554,748
-2.06(-1.24%)
Feb 22, 2021
169.48
170.25
164.75
166.29
870,166
-4.26(-2.50%)
Feb 19, 2021
170.17
171.84
168.95
170.55
1,035,600
+2.43(+1.45%)
Feb 18, 2021
166.54
169.41
165.63
168.12
351,659
-0.35(-0.21%)
Feb 17, 2021
171.52
172.47
167.44
168.47
355,412
-4.52(-2.61%)
Feb 16, 2021
175.88
176.30
172.21
172.99
562,247
-1.88(-1.08%)
Feb 12, 2021
170.93
175.23
169.25
174.87
450,800
+4.57(+2.68%)
Feb 11, 2021
167.42
170.55
167.16
170.30
512,182
+3.65(+2.19%)
Feb 10, 2021
167.64
168.76
165.53
166.65
741,139
-1.06(-0.63%)
Feb 09, 2021
167.13
169.60
167.13
167.71
704,637
-1.62(-0.96%)
Feb 08, 2021
166.19
169.58
166.11
169.33
329,875
+3.83(+2.31%)
Feb 05, 2021
167.11
167.11
164.44
165.50
542,100
-0.42(-0.25%)
Feb 04, 2021
169.59
169.59
165.22
165.92
918,738
-2.63(-1.56%)
Feb 03, 2021
173.01
173.63
167.85
168.55
1,113,263
-3.89(-2.26%)
Feb 02, 2021
175.00
175.50
170.77
172.44
685,338
-0.49(-0.28%)
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
.