Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inphi Corp (NQ: IPHI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2021		172.27	172.27	172.27	0	-1.88(-1.08%)
Apr 19, 2021	175.85	176.94	173.05	174.15	1,905,080	-3.10(-1.75%)
Apr 16, 2021	179.17	179.23	176.00	177.25	2,305,300	-1.75(-0.98%)
Apr 15, 2021	178.65	179.56	177.66	179.00	953,006	+1.77(+1.00%)
Apr 14, 2021	178.18	180.36	176.78	177.23	1,289,089	-1.50(-0.84%)
Apr 13, 2021	181.86	181.86	177.37	178.73	1,086,971	-2.10(-1.16%)
Apr 12, 2021	179.44	181.85	178.77	180.83	996,316	+0.09(+0.05%)
Apr 09, 2021	181.98	182.01	180.14	180.74	580,100	-1.94(-1.06%)
Apr 08, 2021	184.30	185.28	181.63	182.68	1,118,336	+0.45(+0.25%)
Apr 07, 2021	183.53	183.78	181.91	182.23	1,495,989	-1.07(-0.58%)
Apr 06, 2021	182.20	184.42	181.69	183.30	1,865,595	-0.65(-0.35%)
Apr 05, 2021	182.28	184.33	181.48	183.95	921,554	+3.41(+1.89%)
Apr 01, 2021	180.00	181.34	178.22	180.54	776,600	+2.13(+1.19%)
Mar 31, 2021	175.53	179.98	175.53	178.41	975,654	+3.77(+2.16%)
Mar 30, 2021	172.18	175.08	171.49	174.64	1,623,996	+2.16(+1.25%)
Mar 29, 2021	172.31	174.26	171.36	172.48	1,300,539	-1.12(-0.65%)
Mar 26, 2021	167.97	173.72	167.47	173.60	1,403,100	+5.60(+3.33%)
Mar 25, 2021	166.00	168.78	165.47	168.00	1,553,579	-1.08(-0.64%)
Mar 24, 2021	173.06	174.54	168.93	169.08	5,990,851	+7.45(+4.61%)
Mar 23, 2021	165.30	165.64	161.16	161.63	501,346	-3.66(-2.21%)
Mar 22, 2021	166.02	167.62	164.80	165.29	663,789	+0.97(+0.59%)
Mar 19, 2021	161.78	165.00	160.75	164.32	698,700	+3.93(+2.45%)
Mar 18, 2021	163.47	164.37	159.98	160.39	871,695	-5.71(-3.44%)
Mar 17, 2021	162.19	167.39	162.01	166.10	947,645	+0.18(+0.11%)
Mar 16, 2021	167.02	168.55	165.17	165.92	502,037	+0.42(+0.25%)
Mar 15, 2021	163.73	165.75	163.24	165.50	1,104,041	+2.51(+1.54%)
Mar 12, 2021	159.10	163.70	158.16	162.99	326,200	+1.00(+0.62%)
Mar 11, 2021	156.96	162.66	156.41	161.99	774,051	+9.15(+5.99%)
Mar 10, 2021	155.46	156.79	152.77	152.84	525,096	-1.56(-1.01%)
Mar 09, 2021	149.76	156.05	149.76	154.40	1,135,291	+8.60(+5.90%)
Mar 08, 2021	150.28	153.61	145.61	145.80	1,379,426	-4.85(-3.22%)
Mar 05, 2021	148.96	150.98	141.56	150.65	993,100	+4.17(+2.85%)
Mar 04, 2021	154.00	154.57	145.59	146.48	1,749,820	-12.45(-7.83%)
Mar 03, 2021	163.67	163.67	158.39	158.93	798,888	-5.20(-3.17%)
Mar 02, 2021	168.42	169.17	164.03	164.13	647,741	-4.39(-2.61%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Inphi Corp (NQ: IPHI )

Historical Prices