Quantcast

Historical Stock Prices

IPHI 
$34.89
*  
0.13
0.37%
Get IPHI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 35.02 35.485 34.69 34.89 676,838
01/17/2019 34.59 35.11 34.19 34.76 898,934
01/16/2019 35.43 35.98 34.98 35 833,277
01/15/2019 33.88 35.84 33.87 35.16 1,353,875
01/14/2019 33.78 33.8 32.43 33.32 589,265
01/11/2019 33.63 35.47 33.38 34.38 1,564,785
01/10/2019 32.2 33.43 32.01 32.98 649,207
01/09/2019 31.88 32.86 31.88 32.4 1,312,175
01/08/2019 32.28 32.29 31.18 31.54 1,474,644
01/07/2019 31.05 32.35 30.61 31.69 990,474
01/04/2019 30.25 31.15 29.845 30.84 1,022,065
01/03/2019 31.48 31.48 29.56 29.68 794,172
01/02/2019 31.28 32.73 31.28 31.81 459,845
12/31/2018 32.27 32.615 31.73 32.15 439,281
12/28/2018 32.16 32.95 31.59 32.11 322,907
12/27/2018 31.33 32.26 30.94 32.03 326,668
12/26/2018 30.16 32.04 30.16 32.02 388,849
12/24/2018 30.46 31.1 30.2 30.24 231,901
12/21/2018 32.31 32.31 30.76 30.83 625,133
12/20/2018 32.32 32.83 31.4 31.83 616,782
12/19/2018 32.79 33.49 31.62 32.17 781,499
12/18/2018 32.87 33.62 32.69 32.85 582,866
12/17/2018 32.92 33.21 31.67 32.49 873,019
12/14/2018 33.37 34.32 32.73 32.96 947,720
12/13/2018 35.19 35.32 33.53 33.78 1,020,150
12/12/2018 35.43 35.91 34.74 34.78 709,479
12/11/2018 35.58 36.52 34.54 34.61 910,439
12/10/2018 35.35 35.93 34.745 34.8 660,553
12/07/2018 35.85 37.14 35.43 35.46 944,188
12/06/2018 37.38 37.5 34.71 35.83 1,023,980
12/04/2018 41.01 41.38 39.37 39.48 632,466
12/03/2018 40.61 42.34 40.36 41.35 907,389
11/30/2018 40.07 40.09 39.11 39.89 496,220
11/29/2018 39.72 40.56 39.46 39.59 576,967
11/28/2018 39.57 39.94 38.66 39.92 784,113
11/27/2018 39.19 39.85 38.48 38.98 580,036
11/26/2018 39.1 40.45 38.38 39.56 962,725
11/23/2018 38.01 39.32 38.01 38.55 268,265
11/21/2018 37.97 38.95 37.73 38.47 396,025
11/20/2018 36.31 38.16 36.07 37.66 480,405
11/19/2018 38.39 38.68 37.11 37.17 376,623
11/16/2018 37.27 38.791 37 38.59 767,756
11/15/2018 36.04 38.02 35.95 38.01 566,183
11/14/2018 35.45 36.41 35.37 36.2 567,063
11/13/2018 33.89 35.45 33.89 34.7 398,433
11/12/2018 36.03 36.44 33.56 33.63 808,521
11/09/2018 35.87 36.83 35.8 36.62 610,691
11/08/2018 35.65 36.31 35.65 35.98 301,913
11/07/2018 36.03 36.7 34.92 36.1 495,799
11/06/2018 35.58 36.33 35.25 35.67 426,303
11/05/2018 34.9 35.76 33.975 35.54 864,222
11/02/2018 35.21 35.21 32.15 34.74 1,336,203
11/01/2018 32.3 34.41 32.22 33.72 1,057,904
10/31/2018 32.3 32.8 31.95 32 635,741
10/30/2018 31.12 31.94 30.81 31.9 526,741
10/29/2018 31.93 32.42 30.51 31.02 597,876
10/26/2018 31.66 32.55 31.08 31.91 328,435
10/25/2018 31.09 32.95 31.02 32.25 698,534
10/24/2018 32.64 33.025 30.57 30.58 551,035
10/23/2018 32.3 33.16 32.055 32.97 540,223
10/22/2018 33.27 33.95 33.07 33.26 359,913
10/19/2018 33.07 34.03 32.86 33.03 362,652
10/18/2018 33.19 33.78 32.49 32.85 336,802
*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?

Smart Portfolio