Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Inphi (NY: IPHI)
11.24 USD  -0.17 (-1.49%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 11.11 11.49 11.10 11.41 116,322 +0.36(+3.26%)
Jun 17, 2013 11.01 11.19 10.91 11.05 361,494 +0.21(+1.94%)
Jun 14, 2013 10.87 10.98 10.65 10.84 246,208 -0.03(-0.28%)
Jun 13, 2013 10.66 10.90 10.43 10.87 114,187 +0.24(+2.26%)
Jun 12, 2013 10.72 10.91 10.47 10.63 175,224 +0.00(+0.00%)
Jun 11, 2013 10.59 10.83 10.49 10.63 213,918 -0.29(-2.66%)
Jun 10, 2013 10.78 11.03 10.69 10.92 154,433 +0.20(+1.87%)
Jun 07, 2013 10.71 10.80 10.49 10.72 170,923 +0.11(+1.04%)
Jun 06, 2013 10.53 11.00 10.53 10.61 202,071 +0.04(+0.38%)
Jun 05, 2013 10.55 10.78 10.08 10.57 125,608 -0.03(-0.28%)
Jun 04, 2013 10.59 11.05 10.40 10.60 113,392 +0.00(+0.00%)
Jun 03, 2013 10.28 10.68 10.17 10.60 155,847 +0.39(+3.82%)
May 31, 2013 10.40 10.40 10.21 10.21 82,320 -0.29(-2.76%)
May 30, 2013 10.31 10.65 10.19 10.50 52,707 +0.20(+1.94%)
May 29, 2013 10.50 10.61 10.24 10.30 68,706 -0.26(-2.46%)
May 28, 2013 10.38 10.65 10.30 10.56 74,365 +0.36(+3.53%)
May 24, 2013 10.21 10.38 10.06 10.20 110,128 -0.08(-0.78%)
May 23, 2013 10.15 10.33 10.11 10.28 33,802 -0.04(-0.39%)
May 22, 2013 10.40 10.89 10.26 10.32 130,740 -0.10(-0.96%)
May 21, 2013 10.65 10.65 10.38 10.42 47,980 -0.21(-1.98%)
May 20, 2013 10.72 10.78 10.55 10.63 66,673 -0.14(-1.30%)
May 17, 2013 10.80 10.84 10.70 10.77 87,601 +0.02(+0.19%)
May 16, 2013 10.71 10.80 10.57 10.75 74,983 +0.04(+0.37%)
May 15, 2013 10.43 10.76 10.41 10.71 86,566 +0.44(+4.28%)
May 13, 2013 10.27 10.41 10.16 10.27 45,780 -0.11(-1.06%)
May 10, 2013 10.42 10.43 10.22 10.38 79,523 +0.01(+0.10%)
May 09, 2013 10.55 10.55 10.27 10.37 71,141 -0.26(-2.45%)
May 08, 2013 10.71 10.81 10.52 10.63 71,041 -0.15(-1.39%)
May 07, 2013 10.86 10.86 10.53 10.78 127,060 -0.09(-0.83%)
May 06, 2013 10.85 11.02 10.75 10.87 171,733 +0.13(+1.21%)
May 03, 2013 10.73 10.93 10.44 10.74 258,147 +0.30(+2.87%)
May 02, 2013 10.01 10.87 9.600 10.44 616,883 +1.24(+13.48%)
May 01, 2013 9.350 9.390 8.890 9.200 271,347 -0.21(-2.23%)
Apr 30, 2013 9.160 9.500 9.150 9.410 205,259 +0.31(+3.41%)
Apr 29, 2013 9.230 9.350 9.090 9.100 118,781 -0.05(-0.55%)
Apr 26, 2013 9.470 9.540 9.150 9.150 50,662 -0.39(-4.09%)
Apr 25, 2013 9.290 9.710 9.250 9.540 85,224 +0.28(+3.02%)
Apr 24, 2013 9.370 9.400 9.170 9.260 100,232 -0.11(-1.17%)
Apr 23, 2013 9.100 9.390 9.010 9.370 109,151 +0.32(+3.54%)
Apr 22, 2013 8.920 9.140 8.800 9.050 51,896 +0.12(+1.34%)
Apr 19, 2013 8.840 8.970 8.710 8.930 49,643 +0.10(+1.13%)
Apr 18, 2013 9.000 9.000 8.760 8.830 101,895 -0.13(-1.45%)
Apr 17, 2013 9.100 9.190 8.685 8.960 115,691 -0.26(-2.82%)
Apr 16, 2013 8.820 9.260 8.800 9.220 104,024 +0.48(+5.49%)
Apr 15, 2013 8.930 8.980 8.620 8.740 143,656 -0.26(-2.89%)
Apr 12, 2013 9.060 9.200 8.770 9.000 101,944 -0.13(-1.42%)
Apr 11, 2013 9.000 9.238 9.000 9.130 49,162 +0.07(+0.77%)
Apr 10, 2013 8.950 9.180 8.940 9.060 173,437 +0.11(+1.23%)
Apr 09, 2013 9.040 9.130 8.920 8.950 94,864 -0.05(-0.56%)
Apr 08, 2013 8.900 9.190 8.810 9.000 172,065 -0.21(-2.28%)
Apr 05, 2013 8.970 9.250 8.860 9.210 141,694 +0.01(+0.11%)
Apr 04, 2013 9.080 9.270 8.950 9.200 91,075 +0.12(+1.32%)
Apr 03, 2013 9.500 9.600 9.070 9.080 205,483 -0.39(-4.12%)
Apr 02, 2013 9.960 9.990 9.420 9.470 270,031 -0.42(-4.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here