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 (%)
May 29, 2020 123.12 125.75 120.89 125.67 1,840,900 +3.27(+2.67%)
May 28, 2020 120.30 127.44 120.30 122.40 2,434,327 +1.19(+0.98%)
May 27, 2020 121.18 122.50 114.19 121.21 2,156,758 +0.10(+0.08%)
May 26, 2020 120.45 124.10 120.10 121.11 2,225,368 +2.74(+2.31%)
May 22, 2020 113.71 120.16 113.68 118.37 1,843,900 +5.22(+4.61%)
May 21, 2020 111.60 117.27 111.16 113.15 1,990,948 +2.02(+1.82%)
May 20, 2020 111.88 113.94 110.98 111.13 726,568 +1.76(+1.61%)
May 19, 2020 108.61 113.34 108.01 109.37 883,906 +0.83(+0.76%)
May 18, 2020 107.50 109.81 106.75 108.54 827,870 +3.43(+3.26%)
May 15, 2020 105.64 107.73 103.01 105.11 2,308,300 -4.37(-3.99%)
May 14, 2020 105.97 109.73 103.40 109.48 1,460,784 +1.11(+1.02%)
May 13, 2020 108.60 113.39 106.41 108.37 1,765,177 -2.59(-2.33%)
May 12, 2020 113.55 117.21 110.44 110.96 1,154,704 -1.28(-1.14%)
May 11, 2020 109.83 113.73 109.02 112.24 1,757,851 +1.46(+1.32%)
May 08, 2020 113.35 116.98 105.24 110.78 2,962,300 +11.81(+11.93%)
May 07, 2020 98.88 101.06 97.34 98.97 1,049,934 +2.65(+2.75%)
May 06, 2020 96.30 99.00 94.75 96.32 917,746 +1.87(+1.98%)
May 05, 2020 93.55 95.83 93.25 94.45 1,452,324 +2.27(+2.46%)
May 04, 2020 92.70 93.00 91.08 92.18 873,333 -0.46(-0.50%)
May 01, 2020 93.96 94.90 92.07 92.64 1,596,600 -3.90(-4.04%)
Apr 30, 2020 99.68 101.64 96.46 96.54 1,463,831 -4.46(-4.42%)
Apr 29, 2020 100.50 102.10 99.25 101.00 1,567,183 +2.04(+2.06%)
Apr 28, 2020 100.00 101.73 98.83 98.96 1,148,593 -0.57(-0.57%)
Apr 27, 2020 100.00 100.22 97.87 99.53 1,187,129 +0.78(+0.79%)
Apr 24, 2020 97.02 99.06 95.13 98.75 938,200 +2.07(+2.14%)
Apr 23, 2020 97.74 98.83 96.18 96.68 1,436,421 -0.06(-0.06%)
Apr 22, 2020 96.93 99.11 94.28 96.74 4,613,307 +2.47(+2.62%)
Apr 21, 2020 93.99 98.15 92.36 94.27 2,032,615 -2.61(-2.69%)
Apr 20, 2020 96.00 99.46 95.01 96.88 1,029,879 +0.75(+0.78%)
Apr 17, 2020 96.10 97.35 92.60 96.13 809,600 +1.19(+1.25%)
Apr 16, 2020 94.60 95.79 93.03 94.94 711,956 +2.31(+2.49%)
Apr 15, 2020 92.51 94.12 90.34 92.63 713,639 -1.09(-1.16%)
Apr 14, 2020 93.00 94.71 91.42 93.72 920,668 +3.38(+3.74%)
Apr 13, 2020 90.03 92.92 89.22 90.34 1,070,050 +3.34(+3.84%)
Apr 09, 2020 88.19 89.66 86.00 87.00 924,100 +0.80(+0.93%)
Apr 08, 2020 86.54 89.32 84.38 86.20 753,538 +0.26(+0.30%)
Apr 07, 2020 91.50 92.49 85.68 85.94 975,004 -1.57(-1.79%)
Apr 06, 2020 83.00 87.97 82.28 87.51 1,078,154 +7.48(+9.35%)
Apr 03, 2020 79.32 81.40 78.27 80.03 845,000 +0.54(+0.68%)
Apr 02, 2020 76.86 79.88 76.15 79.49 645,462 +1.81(+2.33%)
Apr 01, 2020 76.66 80.48 75.26 77.68 1,084,767 -1.49(-1.88%)
Mar 31, 2020 78.05 80.89 77.33 79.17 1,437,254 +1.33(+1.71%)
Mar 30, 2020 74.93 79.60 73.59 77.84 1,645,300 +3.53(+4.75%)
Mar 27, 2020 73.66 76.50 72.49 74.31 1,016,200 -1.97(-2.58%)
Mar 26, 2020 75.10 79.86 73.42 76.28 1,320,315 +1.19(+1.58%)
Mar 25, 2020 71.64 77.47 70.36 75.09 1,713,010 +3.92(+5.51%)
Mar 24, 2020 62.77 71.36 62.59 71.17 2,121,318 +12.36(+21.02%)
Mar 23, 2020 58.41 60.48 55.72 58.81 1,013,431 +0.22(+0.38%)
Mar 20, 2020 62.11 64.52 57.03 58.59 1,158,400 -3.06(-4.96%)
Mar 19, 2020 62.66 64.82 59.09 61.65 1,114,937 -2.04(-3.20%)
Mar 18, 2020 62.32 65.90 60.40 63.69 1,366,319 -3.50(-5.21%)
Mar 17, 2020 67.14 69.94 65.15 67.19 1,022,934 +1.18(+1.79%)
Mar 16, 2020 62.44 70.53 61.00 66.01 1,309,213 -6.96(-9.54%)
Mar 13, 2020 70.25 72.97 66.02 72.97 1,191,300 +7.32(+11.15%)
Mar 12, 2020 67.70 72.48 65.60 65.65 1,208,434 -7.67(-10.46%)
Mar 11, 2020 76.15 76.76 71.09 73.32 1,089,188 -5.07(-6.47%)
Mar 10, 2020 76.20 78.59 73.92 78.39 1,556,590 +4.79(+6.51%)
Mar 09, 2020 74.00 78.41 73.25 73.60 1,269,116 -6.67(-8.31%)
Mar 06, 2020 80.00 82.40 77.26 80.27 1,330,900 -2.52(-3.04%)
Mar 05, 2020 77.93 84.47 77.58 82.79 1,334,695 +2.27(+2.82%)
Mar 04, 2020 78.02 82.24 77.43 80.52 1,130,334 +4.22(+5.53%)
Mar 03, 2020 76.69 79.68 73.96 76.30 1,179,090 +0.17(+0.22%)
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.