INPH

Interphase Corporation Historical Stock Prices

$3.73
*  
0.13
3.61%
Get INPH Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading INPH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INPH After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.60  3.91  3.59  3.73 60,933
07/22/2014 3.74 3.78 3.6 3.6 2,600
07/21/2014 3.93 3.9301 3.66 3.73 23,983
07/18/2014 3.76 3.81 3.7 3.78 20,200
07/17/2014 3.85 3.85 3.6601 3.8 18,456
07/16/2014 3.84 3.98 3.84 3.94 6,804
07/15/2014 3.69 3.8 3.63 3.79 5,398
07/14/2014 3.88 3.9 3.74 3.89 5,304
07/11/2014 3.7 3.875 3.6 3.63 19,652
07/10/2014 3.71 3.8 3.7 3.7 8,246
07/09/2014 3.82 3.82 3.7 3.7 19,450
07/08/2014 3.96 4.02 3.77 3.8775 23,161
07/07/2014 4.09 4.12 3.99 4 11,484
07/03/2014 4 4.1848 3.96 3.97 11,429
07/02/2014 4.06 4.08 3.86 3.94 31,633
07/01/2014 4.51 4.51 4.06 4.13 21,051
06/30/2014 4.63 4.66 4.33 4.33 13,865
06/27/2014 4.7 4.72 4.4 4.68 12,907
06/26/2014 4.45 4.81 4.3638 4.81 6,565
06/25/2014 4.68 4.68 4.15 4.35 55,188
06/24/2014 4.89 4.89 4.53 4.6 39,849
06/23/2014 5.57 5.57 4.91 4.97 37,517
06/20/2014 5.64 5.91 5.56 5.79 4,934
06/19/2014 5.865 5.93 5.57 5.57 3,818
06/18/2014 5.75 5.86 5.66 5.69 4,150
06/17/2014 5.8 6 5.56 5.75 15,311
06/16/2014 5.9 5.9 5.8 5.8 2,487
06/13/2014 5.82 5.95 5.8 5.8416 1,464
06/12/2014 6.0499 6.05 5.82 5.82 428
06/11/2014 6 6.0599 5.85 5.9186 8,090
06/10/2014 5.8 5.9 5.8 5.87 9,700
06/09/2014 5.71 5.71 5.7 5.709 1,668
06/06/2014 5.98 5.98 5.7 5.78 1,289
06/05/2014 5.925 6 5.78 5.95 1,611
06/04/2014 5.79 6.02 5.7 5.74 6,110
06/03/2014 5.76 5.93 5.51 5.71 6,012
06/02/2014 5.71 5.89 5.56 5.855 19,859
05/30/2014 5.6 5.73 5.09 5.57 12,972
05/29/2014 6.265 6.265 5.36 5.51 44,505
05/28/2014 6.65 6.74 6.21 6.27 10,023
05/27/2014 6.69 6.75 6.581 6.67 6,730
05/23/2014 6.88 6.91 6.6 6.75 14,576
05/22/2014 6.71 6.85 6.6898 6.82 15,806
05/21/2014 6.5 6.68 6.5 6.68 14,800
05/20/2014 6.25 6.59 6.24 6.5 28,680
05/19/2014 5.8 6.2 5.8 6.19 16,177
05/16/2014 5.65 5.89 5.596 5.74 9,310
05/15/2014 5.57 5.6 5.57 5.6 2,611
05/14/2014 5.5 5.55 5.5 5.55 1,200
05/13/2014 5.54 5.56 5.41 5.45 14,620
05/12/2014 5.45 5.54 5.4201 5.54 6,909
05/09/2014 5.4 5.599 5.4 5.42 3,014
05/08/2014 5.4 5.4 5.37 5.4 5,039
05/07/2014 5.37 5.47 5.0601 5.46 11,121
05/06/2014 5.451 5.46 5.0601 5.0601 2,818
05/05/2014 5.6499 5.6499 5.37 5.37 2,954
05/02/2014 5.6 5.6 5.29 5.301 1,453
05/01/2014 5.43 5.71 5.4 5.65 7,131
04/30/2014 5.415 5.7799 5.415 5.43 2,763
04/29/2014 5.421 5.4401 5.421 5.4401 922
04/28/2014 5.41 5.42 5.41 5.42 300
04/25/2014 5.8 5.8 5.604 5.78 3,100
04/24/2014 5.75 5.8 5.7 5.75 7,300
04/23/2014 5.76 5.78 5.56 5.71 6,702
04/22/2014 5.5499 5.8 5.5399 5.79 20,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?