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 (%)
Nov 30, 2011 10.19 10.87 10.19 10.79 241,454 +1.07(+11.01%)
Nov 29, 2011 9.670 9.940 9.620 9.720 101,120 +0.04(+0.41%)
Nov 28, 2011 9.370 9.930 9.370 9.680 360,690 +0.70(+7.80%)
Nov 25, 2011 9.110 9.250 8.948 8.980 69,925 -0.21(-2.29%)
Nov 23, 2011 9.930 9.930 9.080 9.190 252,519 -0.79(-7.92%)
Nov 22, 2011 10.25 10.29 9.960 9.980 108,908 -0.27(-2.63%)
Nov 21, 2011 10.48 10.58 10.05 10.25 161,062 -0.46(-4.30%)
Nov 18, 2011 10.93 11.11 10.65 10.71 226,306 -0.20(-1.83%)
Nov 17, 2011 11.68 11.68 10.80 10.91 234,936 -0.82(-6.99%)
Nov 16, 2011 11.61 12.21 11.57 11.73 273,950 -0.01(-0.09%)
Nov 15, 2011 11.25 11.84 11.05 11.74 169,428 +0.44(+3.89%)
Nov 14, 2011 11.30 11.42 10.96 11.30 143,374 -0.06(-0.53%)
Nov 11, 2011 10.93 11.50 10.89 11.36 178,103 +0.55(+5.09%)
Nov 10, 2011 11.17 11.17 10.75 10.81 115,095 -0.09(-0.83%)
Nov 09, 2011 11.24 11.33 10.85 10.90 187,030 -0.63(-5.46%)
Nov 08, 2011 11.81 11.81 11.10 11.53 198,224 -0.16(-1.37%)
Nov 07, 2011 11.90 11.98 11.34 11.69 203,574 -0.26(-2.18%)
Nov 04, 2011 11.49 12.06 11.15 11.95 175,866 +0.32(+2.75%)
Nov 03, 2011 11.07 11.70 10.80 11.63 208,797 +0.71(+6.50%)
Nov 02, 2011 11.36 11.57 10.86 10.92 223,842 -0.28(-2.50%)
Nov 01, 2011 10.44 11.31 10.22 11.20 402,599 +0.16(+1.45%)
Oct 31, 2011 11.67 11.67 11.03 11.04 265,480 -0.86(-7.23%)
Oct 28, 2011 11.62 12.25 11.62 11.90 330,213 -0.23(-1.90%)
Oct 27, 2011 10.16 12.39 10.16 12.13 1,025,044 +1.59(+15.09%)
Oct 26, 2011 10.40 10.82 9.850 10.54 563,756 +0.46(+4.56%)
Oct 25, 2011 9.950 10.30 9.710 10.08 268,400 +0.04(+0.40%)
Oct 24, 2011 9.640 10.30 9.640 10.04 362,371 +0.43(+4.47%)
Oct 21, 2011 9.860 9.900 9.360 9.610 197,177 -0.03(-0.31%)
Oct 20, 2011 10.39 10.39 9.390 9.640 525,854 -0.75(-7.22%)
Oct 19, 2011 10.12 10.95 10.03 10.39 691,398 +0.27(+2.67%)
Oct 18, 2011 9.820 10.20 9.570 10.12 252,978 +0.42(+4.33%)
Oct 17, 2011 9.730 10.11 9.570 9.700 327,425 -0.39(-3.87%)
Oct 14, 2011 10.28 10.40 9.960 10.09 253,279 +0.01(+0.10%)
Oct 13, 2011 10.19 10.38 10.03 10.08 419,825 -0.21(-2.04%)
Oct 12, 2011 9.910 10.62 9.720 10.29 697,049 +0.47(+4.79%)
Oct 11, 2011 8.760 9.980 8.710 9.820 578,509 +1.01(+11.46%)
Oct 10, 2011 8.590 8.980 8.590 8.810 428,128 +0.42(+5.01%)
Oct 07, 2011 8.660 8.830 8.320 8.390 185,118 -0.23(-2.67%)
Oct 06, 2011 8.660 8.820 8.500 8.620 556,267 +0.12(+1.41%)
Oct 05, 2011 8.540 8.760 8.323 8.500 241,879 +0.15(+1.80%)
Oct 04, 2011 7.860 8.390 7.710 8.350 490,686 +0.34(+4.24%)
Oct 03, 2011 8.620 8.770 7.930 8.010 668,513 -0.76(-8.67%)
Sep 30, 2011 8.640 8.980 8.560 8.770 372,571 -0.06(-0.68%)
Sep 29, 2011 8.820 9.060 8.440 8.830 298,172 +0.21(+2.44%)
Sep 28, 2011 9.340 9.410 8.610 8.620 258,187 -0.72(-7.71%)
Sep 27, 2011 9.250 9.690 9.160 9.340 582,087 +0.35(+3.89%)
Sep 26, 2011 8.790 8.990 8.470 8.990 178,380 +0.26(+2.98%)
Sep 23, 2011 8.520 8.990 8.440 8.730 202,981 +0.22(+2.59%)
Sep 22, 2011 8.230 8.740 8.050 8.510 608,819 -0.02(-0.23%)
Sep 21, 2011 9.060 9.120 8.500 8.530 380,687 -0.57(-6.26%)
Sep 20, 2011 9.370 9.480 9.030 9.100 332,629 -0.11(-1.19%)
Sep 19, 2011 8.970 9.590 8.820 9.210 600,477 +0.03(+0.33%)
Sep 16, 2011 9.410 9.490 8.980 9.180 778,514 -0.12(-1.29%)
Sep 15, 2011 9.730 9.850 9.070 9.300 851,372 -0.39(-4.02%)
Sep 14, 2011 9.630 9.960 9.500 9.690 575,382 +0.24(+2.54%)
Sep 13, 2011 8.710 9.520 8.710 9.450 529,761 +0.76(+8.75%)
Sep 12, 2011 8.210 8.770 8.210 8.690 534,139 +0.79(+10.00%)
Sep 09, 2011 7.820 8.180 7.658 7.900 409,173 -0.07(-0.88%)
Sep 08, 2011 8.140 8.530 7.880 7.970 363,718 -0.37(-4.44%)
Sep 07, 2011 8.070 8.440 7.970 8.340 223,134 +0.47(+5.97%)
Sep 06, 2011 7.700 8.080 7.650 7.870 310,804 -0.24(-2.96%)
Sep 02, 2011 7.600 8.140 7.600 8.110 388,172 +0.21(+2.66%)
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.