U.S. Markets open in 3 hrs 41 mins

Inphi Corporation (IPHI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.97+0.39 (+1.10%)
At close: 4:02PM EDT
People also watch
MXLMTSILITEACIAFN
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201735.7836.4535.1435.9735.971,174,700
Jun 27, 201736.9036.9635.1135.5835.581,194,800
Jun 26, 201739.4339.4537.0037.1237.121,187,000
Jun 23, 201737.6639.2537.5238.9738.97846,900
Jun 22, 201737.5437.9837.0337.5537.55524,600
Jun 21, 201737.6738.4437.4137.5237.52689,200
Jun 20, 201737.7838.3037.2737.3337.331,196,500
Jun 19, 201737.2838.2437.1238.0338.03643,000
Jun 16, 201735.9836.6535.7536.6236.62896,800
Jun 15, 201735.8736.4635.5636.1836.18910,200
Jun 14, 201737.4237.4436.0936.7136.71714,400
Jun 13, 201737.9638.3236.5337.2137.21545,500
Jun 12, 201736.8837.7435.5837.2937.29993,600
Jun 09, 201739.9740.4136.8237.7337.731,425,700
Jun 08, 201739.6540.0038.9439.7239.72923,100
Jun 07, 201740.8441.0839.2539.8239.82973,700
Jun 06, 201739.0341.7438.8140.7140.711,167,500
Jun 05, 201739.0639.7838.4539.3739.37916,800
Jun 02, 201739.7439.9039.0939.2439.24653,400
Jun 01, 201740.1040.5139.1339.5139.511,215,000
May 31, 201740.9540.9739.5739.6839.681,064,100
May 30, 201740.3540.7940.2040.7340.73712,800
May 26, 201739.5040.6138.9040.5640.56857,800
May 25, 201740.1140.5139.3239.6939.691,029,200
May 24, 201740.6140.6139.4539.9139.91719,900
May 23, 201741.1141.8540.0640.4540.451,389,600
May 22, 201739.1241.4038.8041.1441.141,761,400
May 19, 201737.5038.9837.2538.3938.391,064,600
May 18, 201736.1437.4935.1037.0937.091,107,000
May 17, 201738.0138.3036.0536.1836.181,748,600
May 16, 201738.5638.8338.1338.7538.751,135,800
May 15, 201737.6138.6237.5038.3238.32975,200
May 12, 201737.4537.7536.7137.5237.52633,500
May 11, 201737.3137.7936.4537.4237.42966,000
May 10, 201738.2338.6737.4837.5537.55970,000
May 09, 201736.5037.9036.3537.8637.861,532,400
May 08, 201736.4736.9536.1736.2436.241,239,600
May 05, 201736.1136.6535.0036.6136.611,925,900
May 04, 201736.0037.0134.5835.7335.733,783,100
May 03, 201740.5440.5433.0036.1636.1612,150,000
May 02, 201741.9842.3540.1840.5440.543,250,200
May 01, 201741.5042.6441.5042.3542.35967,600
Apr 28, 201743.1543.2841.1641.4241.421,179,600
Apr 27, 201743.0743.7642.5043.0843.081,558,500
Apr 26, 201746.3146.3642.4142.6342.633,225,600
Apr 25, 201746.3846.9246.0046.8446.84691,300
Apr 24, 201745.1045.9345.0045.9045.90518,400
Apr 21, 201744.1245.0343.4844.4244.42687,500
Apr 20, 201743.4644.3643.1644.1644.16621,500
Apr 19, 201745.3345.6942.7142.9942.991,650,900
Apr 18, 201744.1245.1244.0745.0245.02391,400
Apr 17, 201744.6144.9944.1044.9444.94420,700
Apr 13, 201744.8045.9744.4044.4644.46882,900
Apr 12, 201745.7845.7844.6044.6744.67631,700
Apr 11, 201745.8646.1445.1745.8245.82748,900
Apr 10, 201746.3146.6345.7646.2646.26661,800
Apr 07, 201746.4347.0046.1046.4046.40926,600
Apr 06, 201745.6346.8145.0746.4146.41926,500
Apr 05, 201747.4347.8745.1345.7545.751,053,300
Apr 04, 201746.9647.6946.7647.2947.291,054,400
Apr 03, 201748.9849.0046.7747.3047.30695,700
Mar 31, 201748.7549.0948.4748.8248.82831,700
Mar 30, 201747.4048.8847.3648.8648.86870,800
Mar 29, 201747.9848.3647.4947.8447.84793,400
Mar 28, 201746.4348.5946.4348.0148.011,163,300
Mar 27, 201745.9846.9545.2146.7846.78574,700
Mar 24, 201746.0247.1646.0246.8346.83754,900
Mar 23, 201745.3946.5145.3945.6545.65873,900
Mar 22, 201744.7245.5744.1845.5545.55700,300
Mar 21, 201746.5746.8444.4444.5944.59979,400
Mar 20, 201745.5746.5944.9246.4046.40872,200
Mar 17, 201745.1746.3044.8345.5745.571,342,600
Mar 16, 201743.4845.6043.4444.8344.831,644,500
Mar 15, 201741.9243.9241.8143.6343.631,511,700
Mar 14, 201742.7342.7341.6241.8941.891,009,600
Mar 13, 201743.7143.8442.5842.8942.89991,800
Mar 10, 201744.6545.2043.1143.7143.711,639,100
Mar 09, 201744.1844.7843.5144.3444.341,020,000
Mar 08, 201745.2345.8044.2244.4044.401,089,400
Mar 07, 201745.1145.7645.0145.1245.12969,400
Mar 06, 201746.1846.7745.1245.4245.42924,600
Mar 03, 201745.9046.8545.5346.7746.77908,600
Mar 02, 201746.2146.8845.6945.8845.88639,400
Mar 01, 201747.4847.8945.6046.3646.361,148,500
Feb 28, 201747.4947.7946.7846.9446.941,154,700
Feb 27, 201748.5048.7747.3847.5047.501,145,700
Feb 24, 201748.1048.7047.4048.6848.68880,100
Feb 23, 201750.9050.9247.5149.3949.391,281,800
Feb 22, 201751.7051.7850.8551.0351.03460,400
Feb 21, 201750.7451.5650.7351.4051.40682,700
Feb 17, 201749.9450.8349.5050.6150.61667,800
Feb 16, 201749.9850.5249.6950.3050.30608,100
Feb 15, 201748.2550.1648.0049.7649.761,000,200
Feb 14, 201747.1248.4946.8848.3348.33719,700
Feb 13, 201748.1848.1947.0647.3847.38699,000
Feb 10, 201749.1649.2147.6147.7547.75797,700
Feb 09, 201749.2149.2748.0948.7148.711,265,100
Feb 08, 201751.2851.2845.3348.9448.943,653,100
Feb 07, 201747.9449.1747.6548.9248.921,743,000
Feb 06, 201747.7548.3147.4547.8247.82425,100
*Close price adjusted for dividends and splits.
Loading more data...