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 (%)
Dec 31, 2019
74.17
74.96
73.59
74.02
292,700
-0.54(-0.72%)
Dec 30, 2019
75.06
75.32
72.71
74.56
528,358
-0.78(-1.04%)
Dec 27, 2019
76.81
76.85
75.04
75.34
300,400
-0.89(-1.17%)
Dec 26, 2019
74.89
76.75
73.88
76.23
715,160
+1.33(+1.78%)
Dec 24, 2019
74.95
75.31
74.64
74.90
211,900
+0.18(+0.24%)
Dec 23, 2019
74.40
75.41
74.12
74.72
502,619
+0.31(+0.42%)
Dec 20, 2019
74.99
75.32
73.96
74.41
428,900
-0.07(-0.09%)
Dec 19, 2019
73.49
75.01
72.96
74.48
1,004,529
+1.05(+1.43%)
Dec 18, 2019
73.63
74.41
72.39
73.43
485,005
-0.19(-0.26%)
Dec 17, 2019
73.87
74.00
72.42
73.62
650,298
+0.36(+0.49%)
Dec 16, 2019
74.90
75.58
72.89
73.26
657,120
-1.12(-1.51%)
Dec 13, 2019
75.00
75.78
73.60
74.38
575,800
-0.72(-0.96%)
Dec 12, 2019
74.89
75.25
73.84
75.10
698,132
+1.00(+1.35%)
Dec 11, 2019
73.25
74.32
71.93
74.10
885,107
+1.83(+2.53%)
Dec 10, 2019
69.58
73.28
69.58
72.27
1,363,804
+3.14(+4.54%)
Dec 09, 2019
70.14
70.42
69.06
69.13
519,018
-1.03(-1.47%)
Dec 06, 2019
68.71
70.88
68.44
70.16
949,400
+2.04(+2.99%)
Dec 05, 2019
68.40
69.04
67.90
68.12
381,415
-0.05(-0.07%)
Dec 04, 2019
69.32
69.73
67.74
68.17
386,834
-0.35(-0.51%)
Dec 03, 2019
67.25
68.62
66.86
68.52
604,818
+0.38(+0.56%)
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
.