INPH

Interphase Corporation Historical Stock Prices

$2.2
*  
0.02
0.92%
Get INPH Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.21  2.22  2.20  2.20 1,305
01/23/2015 2.22 2.22 2.2 2.2 1,305
01/22/2015 2.27 2.37 2.17 2.18 2,500
01/21/2015 2.34 2.366 2.31 2.31 1,977
01/20/2015 2.4059 2.4084 2.31 2.34 7,400
01/16/2015 2.56 2.56 2.26 2.3 8,355
01/15/2015 2.25 2.5 2.25 2.36 3,500
01/14/2015 2.23 2.4 2.18 2.3599 4,790
01/13/2015 2.46 2.46 2.16 2.17 5,976
01/12/2015 2.5 2.5 2.45 2.45 5,080
01/09/2015 2.37 2.51 2.37 2.42 4,846
01/08/2015 2.275 2.32 2.27 2.27 1,179
01/07/2015 2.28 2.3 2.1688 2.3 950
01/06/2015 2.34 2.34 2.34 2.34 100
01/05/2015 2.15 2.25 2.15 2.23 700
01/02/2015 2.27 2.27 2.16 2.21 22,985
12/31/2014 2.2 2.27 2.14 2.27 21,546
12/30/2014 2.15 2.25 2.15 2.17 9,025
12/29/2014 2.18 2.2 2.15 2.15 29,330
12/26/2014 2.19 2.28 2.16 2.16 17,542
12/24/2014 2.18 2.2746 2.18 2.2 1,493
12/23/2014 2.24 2.2499 2.15 2.17 33,401
12/22/2014 2.2 2.33 2.16 2.19 25,248
12/19/2014 2.31 2.47 2.15 2.15 11,889
12/18/2014 2.2 2.45 2.1599 2.27 36,110
12/17/2014 2.33 2.35 2.16 2.17 13,339
12/16/2014 2.4 2.4 2.25 2.25 5,760
12/15/2014 2.45 2.45 2.23 2.44 3,112
12/12/2014 2.41 2.52 2.41 2.52 1,513
12/11/2014 2.4 2.56 2.4 2.44 15,977
12/10/2014 2.41 2.6495 2.38 2.39 37,441
12/09/2014 2.19 2.63 2.19 2.52 36,153
12/08/2014 2.25 2.41 2.19 2.21 10,433
12/05/2014 2.21 2.37 2.2099 2.26 17,193
12/04/2014 2.05 2.16 2.05 2.16 6,694
12/03/2014 2.15 2.3114 2.0101 2.03 24,634
12/02/2014 2.4699 2.4699 2.08 2.21 12,221
12/01/2014 2.65 2.65 2.31 2.47 5,624
11/28/2014 2.57 2.57 2.55 2.55 1,370
11/26/2014 2.51 2.79 2.43 2.6 39,067
11/25/2014 2.58 2.58 2.46 2.52 20,122
11/24/2014 2.54 2.7 2.5 2.59 32,709
11/21/2014 2.74 2.8399 2.51 2.7 14,837
11/20/2014 2.66 2.73 2.65 2.65 2,986
11/19/2014 2.71 2.9899 2.66 2.66 3,678
11/18/2014 2.96 2.98 2.74 2.74 7,762
11/17/2014 2.95 2.9774 2.7 2.82 4,970
11/14/2014 2.98 3.009 2.7 2.88 6,500
11/13/2014 2.919 3 2.83 2.989 6,808
11/12/2014 2.69 3.1 2.66 3 12,845
11/11/2014 2.947 3.034 2.79 2.932 8,010
11/10/2014 2.66 3.25 2.66 3 5,400
11/07/2014 3.085 3.09 2.69 3.04 17,002
11/06/2014 2.85 2.99 2.81 2.84 16,497
11/05/2014 2.83 2.99 2.83 2.85 4,175
11/04/2014 2.9758 2.9758 2.81 2.81 8,511
11/03/2014 2.9579 2.9579 2.85 2.85 7,308
10/31/2014 2.9 3 2.874 2.874 14,888
10/30/2014 2.88 3.1145 2.84 2.91 6,617
10/29/2014 2.82 3.02 2.81 2.9699 4,500
10/28/2014 2.87 3.2 2.87 2.91 14,045
10/27/2014 3.15 3.2399 2.935 3.09 2,902
10/24/2014 2.92 3.24 2.89 3.15 6,078
10/23/2014 3 3.25 2.97 2.97 14,900
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?