Inphi Corporation Historical Stock Prices

IPHI 
$22.59
*  
0.35
1.57%
Get IPHI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading IPHI now
Exchange: NYSE
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 29-APR-2015 TO 30-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.
16:00  22.23  22.76  21.90  22.59 409,437
07/30/2015 22.13 22.76 21.9 22.59 409,887
07/29/2015 20.75 23.07 20.3 22.24 1,101,658
07/28/2015 21.15 21.37 20.43 21.15 517,880
07/27/2015 21.78 21.985 20.91 21.02 484,242
07/24/2015 22.05 22.05 21.55 21.91 437,305
07/23/2015 21.3 22.49 21.25 22.14 341,323
07/22/2015 21.59 21.63 20.7 21.25 478,232
07/21/2015 21.56 22.25 21.5119 21.96 339,954
07/20/2015 22.11 22.31 21.35 21.58 458,129
07/17/2015 22.36 22.36 21.78 22.11 260,645
07/16/2015 21.89 22.49 21.816 22.42 414,954
07/15/2015 22.29 22.29 21.66 21.82 216,046
07/14/2015 22.34 22.54 22.26 22.27 202,650
07/13/2015 22.41 22.5 21.86 22.4 441,061
07/10/2015 21.63 22.88 21.54 22.36 535,911
07/09/2015 21.5 22.15 20.84 20.95 338,871
07/08/2015 21.79 21.98 21.35 21.48 289,708
07/07/2015 22.66 22.66 21.23 22.15 353,994
07/06/2015 22.69 23.05 22.18 22.5 262,556
07/02/2015 22.95 23.01 22.64 22.82 191,466
07/01/2015 23.16 23.51 22.57 22.83 329,571
06/30/2015 23.25 23.5 22.66 22.86 612,666
06/29/2015 23.5 23.73 23.13 23.15 382,030
06/26/2015 25 25.025 23.68 23.88 908,903
06/25/2015 25.01 25.495 24.67 25.1 457,398
06/24/2015 25.12 25.13 23.4 24.84 1,349,563
06/23/2015 26.09 27.11 25.8703 26.09 796,966
06/22/2015 25.74 26.77 25.68 26.09 581,081
06/19/2015 26.36 26.39 25.44 25.56 865,172
06/18/2015 25.38 26.36 25.32 26.24 446,900
06/17/2015 25.41 25.74 25.24 25.37 330,711
06/16/2015 25.4 25.564 25.16 25.31 418,719
06/15/2015 24.88 25.88 24.4 25.43 426,334
06/12/2015 24.91 25.25 24.67 25.02 238,072
06/11/2015 24.87 25.1106 24.83 24.97 501,132
06/10/2015 24.56 25.4 24.56 25.34 574,787
06/09/2015 24.4 24.55 23.88 24.52 268,982
06/08/2015 24.41 24.72 23.97 24.27 290,223
06/05/2015 23.95 24.5 23.8301 24.47 568,094
06/04/2015 24.55 24.76 23.92 24 423,963
06/03/2015 24.22 24.9 23.79 24.75 292,510
06/02/2015 24.63 24.7555 24.05 24.13 198,343
06/01/2015 24 24.79 23.67 24.68 377,614
05/29/2015 24.08 24.25 23.74 23.94 403,181
05/28/2015 24.25 24.59 23.93 24.01 372,644
05/27/2015 23.78 24.42 23.51 24.38 353,045
05/26/2015 23.52 23.85 23.25 23.79 201,822
05/22/2015 23.52 23.85 23.36 23.67 181,791
05/21/2015 23.68 23.89 23.46 23.66 181,682
05/20/2015 23.66 23.88 23.31 23.66 201,026
05/19/2015 23.95 24.3 23.47 23.59 262,717
05/18/2015 23.5 24.185 23.32 23.96 460,819
05/15/2015 23.55 23.62 23.1701 23.5 318,914
05/14/2015 23.39 23.9 23.26 23.58 363,918
05/13/2015 23 23.54 22.97 23.26 549,893
05/12/2015 22.02 23.0703 21.81 22.92 644,424
05/11/2015 21.53 22.2 21.27 21.81 427,963
05/08/2015 21.73 22.04 21.19 21.53 368,283
05/07/2015 21.4 21.73 21.14 21.65 358,275
05/06/2015 20.63 21.52 20.465 21.48 723,323
05/05/2015 20.98 21 20.03 20.31 562,917
05/04/2015 20.99 21.3 20.2 21.13 765,371
05/01/2015 21.57 21.8075 20.89 21.09 463,763
04/30/2015 20.75 21.55 19.9 21.45 1,199,731
04/29/2015 18.92 20.85 18.47 20.8 1,692,556
*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?