Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.110 9.600 9.070 9.580 182,180 +0.53(+5.86%)
Dec 28, 2012 9.180 9.300 9.030 9.050 40,511 -0.22(-2.37%)
Dec 27, 2012 9.260 9.320 9.110 9.270 157,219 +0.00(+0.00%)
Dec 26, 2012 9.010 9.350 9.010 9.270 158,666 +0.35(+3.92%)
Dec 24, 2012 8.970 8.990 8.760 8.920 31,312 -0.08(-0.89%)
Dec 21, 2012 9.070 9.240 8.810 9.000 287,334 -0.23(-2.49%)
Dec 20, 2012 9.230 9.300 9.050 9.230 140,432 +0.01(+0.11%)
Dec 19, 2012 9.230 9.340 9.170 9.220 192,819 +0.00(+0.00%)
Dec 18, 2012 9.130 9.355 9.120 9.220 293,617 +0.13(+1.43%)
Dec 17, 2012 8.950 9.110 8.750 9.090 183,233 +0.17(+1.91%)
Dec 14, 2012 8.910 9.170 8.800 8.920 159,340 -0.01(-0.11%)
Dec 13, 2012 9.100 9.100 8.860 8.930 61,415 -0.15(-1.65%)
Dec 12, 2012 9.200 9.280 8.810 9.080 168,745 -0.07(-0.77%)
Dec 11, 2012 8.920 9.340 8.800 9.150 136,113 +0.26(+2.92%)
Dec 10, 2012 8.910 9.140 8.785 8.890 149,663 -0.06(-0.67%)
Dec 07, 2012 9.370 9.375 8.850 8.950 145,898 -0.34(-3.66%)
Dec 06, 2012 9.210 9.300 8.890 9.290 361,226 +0.05(+0.54%)
Dec 05, 2012 9.220 9.280 8.920 9.240 326,947 -0.05(-0.54%)
Dec 04, 2012 8.340 9.370 8.310 9.290 729,697 +1.49(+19.10%)
Nov 30, 2012 7.482 7.910 7.482 7.800 436,706 +0.00(+0.00%)
Nov 29, 2012 7.630 7.820 7.570 7.800 535,611 +0.21(+2.77%)
Nov 28, 2012 7.560 7.650 7.530 7.590 254,259 -0.06(-0.78%)
Nov 27, 2012 7.740 7.850 7.560 7.650 375,171 -0.06(-0.78%)
Nov 26, 2012 7.750 7.950 7.700 7.710 376,402 -0.06(-0.77%)
Nov 23, 2012 7.630 7.800 7.620 7.770 98,189 +0.15(+1.97%)
Nov 21, 2012 7.700 7.840 7.560 7.620 428,300 -0.04(-0.52%)
Nov 20, 2012 7.730 7.740 7.450 7.660 365,612 -0.13(-1.67%)
Nov 19, 2012 7.880 7.980 7.740 7.790 221,268 +0.04(+0.52%)
Nov 16, 2012 7.920 8.000 7.670 7.750 226,967 -0.20(-2.52%)
Nov 15, 2012 7.810 8.020 7.770 7.950 415,270 +0.15(+1.92%)
Nov 14, 2012 8.200 8.250 7.740 7.800 266,091 -0.33(-4.06%)
Nov 13, 2012 8.300 8.350 8.080 8.130 185,580 -0.21(-2.52%)
Nov 12, 2012 8.500 8.500 8.300 8.340 164,130 -0.18(-2.11%)
Nov 09, 2012 8.530 8.670 8.430 8.520 187,374 -0.06(-0.70%)
Nov 08, 2012 8.510 8.670 8.450 8.580 191,939 +0.07(+0.82%)
Nov 07, 2012 8.400 8.610 8.360 8.510 272,537 -0.06(-0.70%)
Nov 06, 2012 8.440 8.620 8.320 8.570 437,715 +0.23(+2.76%)
Nov 05, 2012 8.270 8.460 8.200 8.340 377,417 -0.03(-0.36%)
Nov 02, 2012 8.270 8.580 8.180 8.370 620,505 -0.03(-0.36%)
Nov 01, 2012 8.410 8.690 8.350 8.400 391,232 +0.03(+0.36%)
Oct 31, 2012 8.760 8.780 8.290 8.370 195,499 -0.41(-4.67%)
Oct 26, 2012 8.550 8.780 8.780 8.780 120,900 +0.27(+3.17%)
Oct 25, 2012 8.900 8.900 8.370 8.510 141,390 -0.26(-2.96%)
Oct 24, 2012 8.780 8.850 8.500 8.770 219,018 +0.07(+0.80%)
Oct 23, 2012 8.810 8.920 8.680 8.700 112,157 +0.08(+0.93%)
Oct 19, 2012 9.050 9.070 8.500 8.620 175,110 -0.52(-5.69%)
Oct 18, 2012 9.290 9.350 9.110 9.140 268,505 -0.26(-2.77%)
Oct 17, 2012 9.230 9.430 9.127 9.400 207,981 +0.03(+0.32%)
Oct 16, 2012 9.530 9.560 9.350 9.370 191,683 -0.13(-1.37%)
Oct 15, 2012 9.280 9.500 9.192 9.500 119,993 +0.27(+2.93%)
Oct 12, 2012 9.360 9.360 9.150 9.230 77,581 -0.14(-1.49%)
Oct 11, 2012 9.330 9.450 9.300 9.370 77,474 +0.14(+1.52%)
Oct 10, 2012 9.840 9.840 9.190 9.230 266,118 -0.61(-6.20%)
Oct 09, 2012 10.32 10.42 9.740 9.840 143,742 -0.50(-4.84%)
Oct 08, 2012 10.30 10.54 10.24 10.34 128,895 -0.04(-0.39%)
Oct 05, 2012 10.41 10.56 10.34 10.38 115,075 +0.01(+0.10%)
Oct 04, 2012 10.50 10.52 10.11 10.37 177,704 -0.06(-0.58%)
Oct 03, 2012 10.62 10.93 10.40 10.43 177,541 -0.23(-2.16%)
Oct 02, 2012 10.65 10.84 10.54 10.66 170,352 +0.08(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.