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
(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:
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 (%)
Jun 30, 2020
112.04
118.90
111.57
117.15
1,763,451
+6.52(+5.89%)
Jun 29, 2020
114.07
114.69
108.77
110.63
1,149,147
-3.37(-2.96%)
Jun 26, 2020
113.33
115.85
110.40
114.00
6,251,200
+0.93(+0.82%)
Jun 25, 2020
110.25
113.38
107.20
113.07
1,503,078
+3.91(+3.58%)
Jun 24, 2020
113.44
114.48
108.58
109.16
1,038,723
-4.92(-4.31%)
Jun 23, 2020
116.01
117.61
113.63
114.08
1,156,334
-0.82(-0.71%)
Jun 22, 2020
111.17
117.68
109.51
114.90
1,603,989
+4.25(+3.84%)
Jun 19, 2020
114.62
115.23
110.54
110.65
1,215,100
-2.05(-1.82%)
Jun 18, 2020
115.22
116.13
112.12
112.70
729,853
-3.00(-2.59%)
Jun 17, 2020
116.10
117.84
115.17
115.70
697,321
+0.86(+0.75%)
Jun 16, 2020
119.38
119.84
113.43
114.84
675,222
-0.94(-0.81%)
Jun 15, 2020
108.94
115.82
107.67
115.78
1,048,127
+6.56(+6.01%)
Jun 12, 2020
113.77
113.82
106.54
109.22
931,300
-1.65(-1.49%)
Jun 11, 2020
112.75
113.58
110.08
110.87
929,833
-4.40(-3.82%)
Jun 10, 2020
114.16
117.06
112.92
115.27
1,045,533
+2.43(+2.15%)
Jun 09, 2020
110.65
115.25
109.94
112.84
1,955,570
+2.21(+2.00%)
Jun 08, 2020
111.63
113.47
109.38
110.63
1,614,552
-1.09(-0.98%)
Jun 05, 2020
118.55
119.04
111.62
111.72
2,112,100
-6.06(-5.15%)
Jun 04, 2020
117.93
122.63
117.28
117.78
1,273,224
-1.87(-1.56%)
Jun 03, 2020
122.51
122.81
117.42
119.65
1,354,335
-2.43(-1.99%)
Jun 02, 2020
123.75
123.98
119.28
122.08
1,458,385
-2.58(-2.07%)
Jun 01, 2020
125.17
127.78
123.91
124.66
1,288,816
-1.01(-0.80%)
May 29, 2020
123.12
125.75
120.89
125.67
1,840,900
+3.27(+2.67%)
May 28, 2020
120.30
127.44
120.30
122.40
2,434,327
+1.19(+0.98%)
May 27, 2020
121.18
122.50
114.19
121.21
2,156,758
+0.10(+0.08%)
May 26, 2020
120.45
124.10
120.10
121.11
2,225,368
+2.74(+2.31%)
May 22, 2020
113.71
120.16
113.68
118.37
1,843,900
+5.22(+4.61%)
May 21, 2020
111.60
117.27
111.16
113.15
1,990,948
+2.02(+1.82%)
May 20, 2020
111.88
113.94
110.98
111.13
726,568
+1.76(+1.61%)
May 19, 2020
108.61
113.34
108.01
109.37
883,906
+0.83(+0.76%)
May 18, 2020
107.50
109.81
106.75
108.54
827,870
+3.43(+3.26%)
May 15, 2020
105.64
107.73
103.01
105.11
2,308,300
-4.37(-3.99%)
May 14, 2020
105.97
109.73
103.40
109.48
1,460,784
+1.11(+1.02%)
May 13, 2020
108.60
113.39
106.41
108.37
1,765,177
-2.59(-2.33%)
May 12, 2020
113.55
117.21
110.44
110.96
1,154,704
-1.28(-1.14%)
May 11, 2020
109.83
113.73
109.02
112.24
1,757,851
+1.46(+1.32%)
May 08, 2020
113.35
116.98
105.24
110.78
2,962,300
+11.81(+11.93%)
May 07, 2020
98.88
101.06
97.34
98.97
1,049,934
+2.65(+2.75%)
May 06, 2020
96.30
99.00
94.75
96.32
917,746
+1.87(+1.98%)
May 05, 2020
93.55
95.83
93.25
94.45
1,452,324
+2.27(+2.46%)
May 04, 2020
92.70
93.00
91.08
92.18
873,333
-0.46(-0.50%)
May 01, 2020
93.96
94.90
92.07
92.64
1,596,600
-3.90(-4.04%)
Apr 30, 2020
99.68
101.64
96.46
96.54
1,463,831
-4.46(-4.42%)
Apr 29, 2020
100.50
102.10
99.25
101.00
1,567,183
+2.04(+2.06%)
Apr 28, 2020
100.00
101.73
98.83
98.96
1,148,593
-0.57(-0.57%)
Apr 27, 2020
100.00
100.22
97.87
99.53
1,187,129
+0.78(+0.79%)
Apr 24, 2020
97.02
99.06
95.13
98.75
938,200
+2.07(+2.14%)
Apr 23, 2020
97.74
98.83
96.18
96.68
1,436,421
-0.06(-0.06%)
Apr 22, 2020
96.93
99.11
94.28
96.74
4,613,307
+2.47(+2.62%)
Apr 21, 2020
93.99
98.15
92.36
94.27
2,032,615
-2.61(-2.69%)
Apr 20, 2020
96.00
99.46
95.01
96.88
1,029,879
+0.75(+0.78%)
Apr 17, 2020
96.10
97.35
92.60
96.13
809,600
+1.19(+1.25%)
Apr 16, 2020
94.60
95.79
93.03
94.94
711,956
+2.31(+2.49%)
Apr 15, 2020
92.51
94.12
90.34
92.63
713,639
-1.09(-1.16%)
Apr 14, 2020
93.00
94.71
91.42
93.72
920,668
+3.38(+3.74%)
Apr 13, 2020
90.03
92.92
89.22
90.34
1,070,050
+3.34(+3.84%)
Apr 09, 2020
88.19
89.66
86.00
87.00
924,100
+0.80(+0.93%)
Apr 08, 2020
86.54
89.32
84.38
86.20
753,538
+0.26(+0.30%)
Apr 07, 2020
91.50
92.49
85.68
85.94
975,004
-1.57(-1.79%)
Apr 06, 2020
83.00
87.97
82.28
87.51
1,078,154
+7.48(+9.35%)
Apr 03, 2020
79.32
81.40
78.27
80.03
845,000
+0.54(+0.68%)
Apr 02, 2020
76.86
79.88
76.15
79.49
645,462
+1.81(+2.33%)
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
.