Inphi Corporation Historical Stock Prices

IPHI 
$15.02
*  
0.01
0.07%
Get IPHI Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading IPHI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IPHI Pre-Market
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.90  15.10  14.89  15.02 170,884
08/21/2014 15.03 15.1 14.89 15.02 170,884
08/20/2014 14.93 15.08 14.9 15.03 200,300
08/19/2014 15.08 15.15 14.95 15.06 611,162
08/18/2014 14.99 15.11 14.83 15.04 86,181
08/15/2014 15 15.31 14.61 14.85 161,440
08/14/2014 14.67 14.91 14.6 14.83 142,171
08/13/2014 14.51 14.69 14.46 14.57 113,556
08/12/2014 14.54 14.64 14.29 14.41 81,668
08/11/2014 14.46 14.66 14.33 14.64 192,850
08/08/2014 14.58 14.67 14.47 14.47 163,887
08/07/2014 14.96 15.04 14.51 14.57 123,331
08/06/2014 14.91 15.09 14.85 14.91 161,987
08/05/2014 14.87 15.07 14.77 15.05 176,374
08/04/2014 15.19 15.26 14.7 15.02 262,357
08/01/2014 15.3 15.36 14.82 15.07 346,595
07/31/2014 15.92 16.05 15.25 15.26 410,719
07/30/2014 13.86 17.17 13.84 15.87 1,354,182
07/29/2014 12.7 12.96 12.57 12.79 219,920
07/28/2014 13.09 13.11 12.64 12.65 183,374
07/25/2014 13.21 13.26 12.9 13.1 156,261
07/24/2014 13.85 13.91 13.35 13.37 119,237
07/23/2014 14.26 14.38 13.73 13.75 207,477
07/22/2014 14.13 14.31 13.99 14.3 107,638
07/21/2014 14.18 14.32 13.98 14 69,355
07/18/2014 13.97 14.35 13.97 14.23 109,364
07/17/2014 14.13 14.25 13.92 13.99 134,053
07/16/2014 13.94 14.39 13.92 14.28 283,713
07/15/2014 14.06 14.13 13.62 13.81 150,468
07/14/2014 13.98 14.22 13.85 14.02 89,659
07/11/2014 13.85 13.96 13.75 13.81 147,933
07/10/2014 14.01 14.02 13.8 13.9 240,702
07/09/2014 14.19 14.34 14.03 14.28 75,423
07/08/2014 14.35 14.36 13.95 14.18 140,198
07/07/2014 14.97 14.97 14.39 14.42 124,735
07/03/2014 14.78 15.05 14.67 15 59,566
07/02/2014 14.67 14.98 14.665 14.68 116,466
07/01/2014 14.77 14.9 14.66 14.72 130,271
06/30/2014 14.55 14.81 14.4 14.68 105,606
06/27/2014 14.59 14.85 14.46 14.5 601,097
06/26/2014 14.91 14.91 14.51 14.67 72,953
06/25/2014 14.68 14.93 14.41 14.86 102,019
06/24/2014 15.27 15.27 14.55 14.72 228,050
06/23/2014 15.49 15.49 15.08 15.21 139,651
06/20/2014 15.33 15.5 15.096 15.42 176,263
06/19/2014 15.52 15.6 15.16 15.26 95,579
06/18/2014 15.52 15.59 15.31 15.42 134,966
06/17/2014 15.43 15.7 15.4 15.57 208,996
06/16/2014 15.07 15.59 15.05 15.42 154,853
06/13/2014 15.15 15.24 14.94 15.1 89,509
06/12/2014 15.31 15.46 14.92 15.03 132,946
06/11/2014 15.11 15.395 15 15.29 144,139
06/10/2014 15.07 15.2 15.02 15.1 156,713
06/09/2014 15.29 15.6 15.03 15.08 295,500
06/06/2014 15.22 15.235 15.04 15.19 140,620
06/05/2014 15.19 15.43 15.01 15.2 185,067
06/04/2014 14.9 15.14 14.79 15.12 132,359
06/03/2014 14.88 15.02 14.761 14.97 180,641
06/02/2014 15.16 15.16 14.7002 14.93 141,784
05/30/2014 15.08 15.09 14.86 15.06 104,046
05/29/2014 15.23 15.26 15.01 15.02 118,021
05/28/2014 15.52 15.52 15.2 15.22 101,056
05/27/2014 15.31 15.83 15.31 15.5 248,705
05/23/2014 14.76 15.22 14.75 15.16 414,443
05/22/2014 14.68 14.85 14.53 14.79 159,560
05/21/2014 14.89 15 14.51 14.71 126,464
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?