INPH

Historical Stock Prices

$0.71
*  
0.09
11.25%
Get INPH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading INPH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.84 0.84 0.702 0.71 51,940
07/01/2015 0.8599 0.8699 0.8 0.8 110,622
06/30/2015 0.8 0.87 0.7324 0.77 78,300
06/29/2015 0.67 0.7873 0.67 0.77 59,979
06/26/2015 0.7 0.7499 0.69 0.69 22,446
06/25/2015 0.75 0.77 0.72 0.73 20,197
06/24/2015 0.7 0.7899 0.7 0.72 60,285
06/23/2015 0.725 0.7898 0.7001 0.72 47,637
06/22/2015 0.74 0.778 0.7212 0.75 44,835
06/19/2015 0.8001 0.8002 0.732 0.77 169,631
06/18/2015 0.791 0.88 0.791 0.83 160,465
06/17/2015 0.99 0.99 0.85 0.88 215,153
06/16/2015 1.1 1.13 0.95 1 279,560
06/15/2015 1.18 1.18 1 1.11 781,558
06/12/2015 0.77 1.33 0.77 1.17 4,240,508
06/11/2015 0.6999 0.6999 0.6201 0.68 42,492
06/10/2015 0.63 0.7 0.62 0.62 8,323
06/09/2015 0.64 0.6679 0.62 0.64 16,146
06/08/2015 0.7 0.7 0.6201 0.64 8,140
06/05/2015 0.6748 0.7173 0.62 0.6201 44,542
06/04/2015 0.6801 0.738 0.6801 0.6801 19,007
06/03/2015 0.7479 0.7479 0.67 0.69 21,057
06/02/2015 0.7 0.736 0.69 0.72 21,826
06/01/2015 0.7001 0.73 0.6701 0.6701 11,505
05/29/2015 0.6901 0.748 0.6901 0.7 3,747
05/28/2015 0.69 0.7565 0.69 0.6901 33,814
05/27/2015 0.79 0.8679 0.6521 0.6828 86,111
05/26/2015 0.8 0.868 0.793 0.868 35,974
05/22/2015 0.82 0.8599 0.8 0.8 4,828
05/21/2015 0.89 0.89 0.7695 0.83 59,550
05/20/2015 0.8795 0.888 0.7901 0.8151 51,850
05/19/2015 0.82 1.04 0.7715 0.89 141,739
05/18/2015 0.61 0.89 0.61 0.8679 140,021
05/15/2015 0.5297 0.618 0.51 0.6099 96,704
05/14/2015 0.5 0.5479 0.5 0.5 113,633
05/13/2015 0.62 0.634 0.5001 0.5101 134,046
05/12/2015 0.7599 0.7599 0.612 0.612 70,990
05/11/2015 0.99 0.99 0.703 0.715 106,631
05/08/2015 0.98 0.98 0.9 0.9 15,594
05/07/2015 1.03 1.03 0.9101 0.97 45,686
05/06/2015 1.19 1.19 0.95 0.99 147,187
05/05/2015 1.3 1.37 1.25 1.25 6,959
05/04/2015 1.38 1.38 1.3128 1.3128 608
05/01/2015 1.3 1.38 1.3 1.38 1,958
04/30/2015 1.3301 1.36 1.31 1.33 9,927
04/29/2015 1.3301 1.38 1.33 1.3401 3,462
04/28/2015 1.44 1.458 1.36 1.41 3,804
04/27/2015 1.35 1.4 1.35 1.38 8,203
04/24/2015 1.35 1.41 1.35 1.4 14,548
04/23/2015 1.35 1.49 1.35 1.38 24,104
04/22/2015 1.48 1.63 1.33 1.39 35,315
04/21/2015 1.68 1.68 1.47 1.49 6,962
04/20/2015 1.55 1.6 1.4708 1.4708 11,247
04/17/2015 1.45 1.6 1.26 1.54 168,649
04/16/2015 1.4001 1.69 1.4001 1.45 260,682
04/15/2015 1.35 1.45 1.33 1.33 59,272
04/14/2015 1.3399 1.43 1.12 1.42 132,583
04/13/2015 1.31 1.37 1.3 1.3226 11,650
04/10/2015 1.26 1.44 1.21 1.37 9,310
04/09/2015 1.32 1.49 1.26 1.37 16,501
04/08/2015 1.32 1.37 1.3199 1.37 3,801
04/07/2015 1.24 1.4 1.24 1.32 19,271
04/06/2015 1.49 1.49 1.2207 1.28 17,389
04/02/2015 1.35 1.35 1.29 1.33 11,462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?