Quantcast
IPHS

Historical Stock Prices

$27.65
*  
0.35
1.25%
Get IPHS Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading IPHS now
Exchange:NASDAQ
Industry: Consumer Durables
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 27.98 28.15 27.5204 27.65 42,081
06/13/2019 28.07 28.3 27.79 28 32,558
06/12/2019 27.76 28.21 27.76 27.98 31,995
06/11/2019 27.62 28.09 27.62 27.95 52,550
06/10/2019 27.4 28.16 27.27 27.34 34,338
06/07/2019 27.4 27.57 27.01 27.33 27,923
06/06/2019 27.45 27.845 26.97 27.28 26,886
06/05/2019 27.84 28.99 27.42 27.55 46,462
06/04/2019 27.54 27.93 27.47 27.91 54,946
06/03/2019 26.65 27.35 26.6 27.26 82,710
05/31/2019 26.37 26.67 25.815 26.59 92,096
05/30/2019 27.03 27.56 26.405 26.75 65,776
05/29/2019 26.78 27.19 26.535 26.98 125,828
05/28/2019 27.65 27.69 26.975 27.06 68,780
05/24/2019 27.55 27.94 27.45 27.61 71,915
05/23/2019 28.29 28.56 27.07 27.44 78,065
05/22/2019 28.2 28.715 28.115 28.5 125,603
05/21/2019 28.31 28.77 27.98 28.33 199,700
05/20/2019 29.07 29.07 28.09 28.22 79,076
05/17/2019 29.51 29.67 29.095 29.2 45,012
05/16/2019 30.04 30.23 29.64 29.81 32,816
05/15/2019 30.09 30.4 29.85 30.31 64,901
05/14/2019 30.33 30.6691 29.89 30.32 73,591
05/13/2019 31.09 31.26 30.28 30.35 49,836
05/10/2019 31.66 31.8258 31.34 31.71 57,038
05/09/2019 31.58 32.03 31.405 31.77 62,595
05/08/2019 32.29 32.4865 31.72 31.85 68,505
05/07/2019 33.05 33.27 32.17 32.43 58,465
05/06/2019 33.1 33.57 32.82 33.26 109,055
05/03/2019 32.37 33.945 32.37 33.81 191,223
05/02/2019 32.36 32.36 31.34 32.14 214,281
05/01/2019 32.46 32.46 31.51 32.37 206,142
04/30/2019 35.24 35.24 31.885 32.19 140,516
04/29/2019 32.4 33.015 32 32.89 110,916
04/26/2019 31.68 32.38 31.01 32.35 74,410
04/25/2019 31.35 31.73 30.76 31.64 98,999
04/24/2019 32.09 32.13 31.32 31.39 66,017
04/23/2019 31.63 32.635 31.42 32.21 98,551
04/22/2019 31.99 32.21 31.35 31.64 81,634
04/18/2019 32.22 32.51 31.54 32.05 47,478
04/17/2019 32.37 32.59 32.13 32.29 54,904
04/16/2019 32.22 32.37 32 32.28 39,050
04/15/2019 32.58 32.58 31.91 32.15 53,727
04/12/2019 32.51 32.67 32 32.61 82,289
04/11/2019 32.15 32.61 31.93 32.18 59,390
04/10/2019 32.06 32.36 32 32.23 84,261
04/09/2019 32.16 32.3 31.89 32.01 96,747
04/08/2019 32.11 32.3725 31.87 32.22 40,489
04/05/2019 31.88 32.17 31.66 32.15 104,444
04/04/2019 31.26 31.91 31.02 31.7 32,426
04/03/2019 31.54 31.54 31.03 31.18 58,304
04/02/2019 31.08 31.5 31.06 31.31 63,617
04/01/2019 30.19 31.11 30.19 31.03 143,549
03/29/2019 30.57 30.95 29.86 30.14 166,631
03/28/2019 30.48 30.84 29.92 30.33 67,144
03/27/2019 30.1 30.59 29.88 30.43 50,954
03/26/2019 30.02 30.505 29.915 30.13 65,976
03/25/2019 29.45 29.9 29.24 29.75 63,903
03/22/2019 30.36 30.76 29.46 29.47 118,341
03/21/2019 29.98 30.92 29.965 30.43 119,005
03/20/2019 30.58 30.7 29.89 30.06 56,532
03/19/2019 30.86 31.09 30.52 30.58 84,525
03/18/2019 30.62 31.1 30.41 30.78 97,363
03/15/2019 30.47 31.185 29.85 30.62 214,541
03/14/2019 31.3 31.6 30.349 30.43 96,941
*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