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 (%)
Sep 28, 2012 10.33 10.82 10.30 10.66 362,793 +0.25(+2.40%)
Sep 27, 2012 10.43 10.67 10.29 10.41 231,296 +0.05(+0.48%)
Sep 26, 2012 9.700 10.38 9.470 10.36 274,634 +0.66(+6.80%)
Sep 25, 2012 10.20 10.27 9.680 9.700 319,760 -0.42(-4.15%)
Sep 24, 2012 10.20 10.30 10.05 10.12 144,687 -0.15(-1.46%)
Sep 21, 2012 10.67 10.67 10.17 10.27 400,006 -0.23(-2.19%)
Sep 20, 2012 10.94 10.98 10.46 10.50 353,003 -0.53(-4.81%)
Sep 19, 2012 11.29 11.29 10.98 11.03 255,236 -0.30(-2.65%)
Sep 18, 2012 11.74 11.74 11.25 11.33 300,711 -0.51(-4.31%)
Sep 17, 2012 11.97 12.15 11.55 11.84 146,213 -0.13(-1.09%)
Sep 14, 2012 11.90 12.25 11.85 11.97 308,511 +0.18(+1.53%)
Sep 13, 2012 11.41 11.90 11.29 11.79 115,917 +0.44(+3.88%)
Sep 12, 2012 11.83 11.91 11.28 11.35 175,399 -0.42(-3.57%)
Sep 11, 2012 11.79 11.90 11.63 11.77 95,213 +0.01(+0.09%)
Sep 10, 2012 11.81 12.07 11.66 11.76 99,928 -0.08(-0.68%)
Sep 07, 2012 12.04 12.12 11.80 11.84 268,398 -0.13(-1.09%)
Sep 06, 2012 11.62 12.04 11.62 11.97 233,498 +0.46(+4.00%)
Sep 05, 2012 11.71 11.93 11.50 11.51 88,725 -0.29(-2.46%)
Sep 04, 2012 11.81 12.04 11.38 11.80 368,142 -0.08(-0.67%)
Aug 31, 2012 11.97 12.10 11.65 11.88 307,281 -0.02(-0.17%)
Aug 30, 2012 11.80 11.93 11.49 11.90 249,075 -0.02(-0.17%)
Aug 29, 2012 11.88 11.93 11.47 11.92 115,431 +0.24(+2.05%)
Aug 27, 2012 11.34 11.73 11.06 11.68 184,869 +0.41(+3.64%)
Aug 24, 2012 11.20 11.32 11.01 11.27 65,122 +0.08(+0.71%)
Aug 23, 2012 10.97 11.25 10.79 11.19 112,145 +0.20(+1.82%)
Aug 22, 2012 11.36 11.41 10.96 10.99 88,734 -0.41(-3.60%)
Aug 21, 2012 11.44 11.88 11.16 11.40 206,883 -0.03(-0.26%)
Aug 20, 2012 11.59 11.59 11.29 11.43 116,496 -0.21(-1.80%)
Aug 17, 2012 11.39 11.64 11.29 11.64 82,690 +0.21(+1.84%)
Aug 16, 2012 10.86 11.50 10.69 11.43 208,412 +0.60(+5.54%)
Aug 15, 2012 10.74 11.00 10.68 10.83 191,269 -0.14(-1.28%)
Aug 14, 2012 10.82 11.00 10.64 10.97 182,760 +0.23(+2.14%)
Aug 13, 2012 10.77 11.00 10.47 10.74 186,034 -0.10(-0.92%)
Aug 10, 2012 10.83 11.00 10.10 10.84 551,076 -0.14(-1.28%)
Aug 09, 2012 10.89 11.11 10.70 10.98 543,236 +0.05(+0.46%)
Aug 08, 2012 10.89 11.21 9.790 10.93 543,985 +0.17(+1.58%)
Aug 07, 2012 11.14 11.36 10.39 10.76 362,880 -0.28(-2.54%)
Aug 06, 2012 10.81 11.61 10.71 11.04 419,133 +0.23(+2.13%)
Aug 03, 2012 10.50 10.85 10.45 10.81 141,223 +0.56(+5.46%)
Aug 02, 2012 10.42 10.74 10.11 10.25 174,631 -0.20(-1.91%)
Aug 01, 2012 11.07 11.15 10.44 10.45 152,311 -0.55(-5.00%)
Jul 31, 2012 10.91 11.71 10.91 11.00 249,804 -0.07(-0.63%)
Jul 30, 2012 11.22 11.79 11.06 11.07 305,535 -0.16(-1.42%)
Jul 27, 2012 10.50 11.46 10.47 11.23 317,190 +0.76(+7.26%)
Jul 26, 2012 9.380 10.59 9.340 10.47 724,735 +1.55(+17.38%)
Jul 25, 2012 8.890 9.220 8.800 8.920 236,281 -0.01(-0.11%)
Jul 24, 2012 8.840 8.970 8.690 8.930 192,882 +0.11(+1.25%)
Jul 23, 2012 8.960 9.150 8.750 8.820 249,203 -0.39(-4.23%)
Jul 20, 2012 9.570 9.570 9.030 9.210 155,935 -0.48(-4.95%)
Jul 19, 2012 9.460 9.790 9.290 9.690 276,150 +0.34(+3.64%)
Jul 18, 2012 8.660 9.450 8.660 9.350 263,229 +0.68(+7.84%)
Jul 17, 2012 9.020 9.020 8.590 8.670 82,374 -0.26(-2.91%)
Jul 16, 2012 9.140 9.140 8.890 8.930 52,710 -0.25(-2.72%)
Jul 13, 2012 9.400 9.400 9.100 9.180 93,195 -0.16(-1.71%)
Jul 12, 2012 9.310 9.485 9.280 9.340 200,956 -0.09(-0.95%)
Jul 11, 2012 9.350 9.530 9.260 9.430 223,104 +0.13(+1.40%)
Jul 10, 2012 9.270 9.540 9.090 9.300 242,145 +0.08(+0.87%)
Jul 09, 2012 9.120 9.360 9.120 9.220 146,208 +0.07(+0.77%)
Jul 06, 2012 9.390 9.390 9.060 9.150 63,579 -0.39(-4.09%)
Jul 05, 2012 9.400 9.580 9.260 9.540 125,258 +0.10(+1.06%)
Jul 03, 2012 9.250 9.440 9.030 9.440 201,930 +0.24(+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.
 
 
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.