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 (%)
Jul 31, 2018
31.94
32.30
31.39
31.44
553,594
-0.50(-1.57%)
Jul 30, 2018
33.42
33.42
31.88
31.94
555,921
-1.36(-4.08%)
Jul 27, 2018
33.78
33.90
32.99
33.30
424,400
-0.35(-1.04%)
Jul 26, 2018
35.27
33.07
33.65
1,252,195
+0.23(+0.69%)
Jul 25, 2018
34.68
35.75
32.02
33.42
1,917,985
-0.81(-2.37%)
Jul 24, 2018
34.63
35.34
33.97
34.23
1,335,993
-0.11(-0.32%)
Jul 23, 2018
33.34
34.52
32.38
34.34
630,361
+0.99(+2.97%)
Jul 20, 2018
32.75
33.43
32.04
33.35
485,195
+0.51(+1.55%)
Jul 19, 2018
34.06
34.30
32.19
32.84
1,617,600
-2.25(-6.41%)
Jul 18, 2018
35.13
35.45
34.61
35.09
486,129
+0.11(+0.31%)
Jul 17, 2018
34.06
35.20
34.00
34.98
454,426
+0.86(+2.52%)
Jul 16, 2018
34.50
34.77
34.01
34.12
415,722
-0.55(-1.59%)
Jul 13, 2018
34.82
35.28
34.59
34.67
254,303
-0.22(-0.63%)
Jul 12, 2018
34.02
34.95
33.62
34.89
585,907
+1.23(+3.65%)
Jul 11, 2018
33.90
34.37
33.60
33.66
252,366
-0.71(-2.07%)
Jul 10, 2018
34.09
34.49
33.93
34.37
447,430
+0.37(+1.09%)
Jul 09, 2018
34.31
34.31
33.54
34.00
293,265
+0.14(+0.41%)
Jul 06, 2018
33.94
34.37
33.74
33.86
412,469
-0.06(-0.18%)
Jul 05, 2018
33.43
33.96
33.09
33.92
319,280
+0.88(+2.66%)
Jul 03, 2018
33.04
33.04
33.04
0
-0.13(-0.39%)
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
.