Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2016
31.26
31.39
30.95
31.19
519,995
+0.08(+0.26%)
May 27, 2016
31.06
31.11
31.11
31.11
609,000
+0.09(+0.29%)
May 26, 2016
29.95
31.12
29.86
31.02
835,536
+1.16(+3.88%)
May 25, 2016
29.99
30.14
29.46
29.86
567,638
+0.05(+0.17%)
May 24, 2016
28.63
30.11
28.63
29.81
1,000,542
+1.28(+4.49%)
May 23, 2016
28.10
29.12
28.08
28.53
678,868
+0.41(+1.46%)
May 20, 2016
28.00
28.50
27.92
28.12
600,242
+0.37(+1.33%)
May 19, 2016
28.67
29.07
27.55
27.75
915,494
-1.08(-3.75%)
May 18, 2016
28.51
29.25
28.15
28.83
425,550
+0.30(+1.05%)
May 17, 2016
29.29
29.53
28.33
28.53
472,815
-0.95(-3.22%)
May 16, 2016
29.20
29.85
29.01
29.48
456,816
+0.53(+1.83%)
May 13, 2016
28.96
29.45
28.74
28.95
426,839
+0.06(+0.21%)
May 12, 2016
30.00
30.14
28.54
28.89
606,437
-1.08(-3.60%)
May 11, 2016
29.03
30.46
28.95
29.97
789,131
+0.69(+2.36%)
May 10, 2016
29.28
29.35
28.93
29.28
432,079
+0.09(+0.31%)
May 09, 2016
29.28
29.75
28.81
29.19
443,528
-0.12(-0.41%)
May 06, 2016
29.06
29.39
28.26
29.31
434,651
+0.03(+0.10%)
May 05, 2016
29.69
29.96
29.20
29.28
403,569
-0.11(-0.37%)
May 04, 2016
29.69
30.46
29.26
29.39
471,001
-0.52(-1.74%)
May 03, 2016
30.09
30.77
29.72
29.91
521,098
-0.56(-1.84%)
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
.