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, 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%)
Oct 01, 2012 10.71 10.80 10.33 10.58 218,565 -0.08(-0.75%)
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%)
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.