IPHI - Inphi Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202085.0285.0481.0182.9882.98837,100
Jan 23, 202082.3384.5481.8684.1184.111,003,100
Jan 22, 202083.5884.9782.0982.5882.581,164,600
Jan 21, 202082.5883.5482.1583.2783.271,053,500
Jan 17, 202083.1284.3082.2583.1183.11698,200
Jan 16, 202081.9383.2381.1881.8981.89580,100
Jan 15, 202082.3483.2280.2581.0881.08882,900
Jan 14, 202082.5383.2281.7782.6682.66597,300
Jan 13, 202081.2483.4381.0782.7282.72741,300
Jan 10, 202081.6582.1979.7180.8680.86465,900
Jan 09, 202082.0082.2580.1680.9480.941,109,900
Jan 08, 202078.9781.0878.8680.3680.361,156,500
Jan 07, 202075.4579.5775.3578.9878.981,350,000
Jan 06, 202074.6575.4873.8175.4575.45328,700
Jan 03, 202075.2076.4074.9375.7675.76848,400
Jan 02, 202075.1376.3174.9476.2576.25469,500
Dec 31, 201974.1774.9673.5974.0274.02292,700
Dec 30, 201975.0675.3272.7174.5674.56528,400
Dec 27, 201976.8176.8575.0475.3475.34300,500
Dec 26, 201974.8976.7573.8876.2376.23715,200
Dec 24, 201974.9575.3174.6474.9074.90212,000
Dec 23, 201974.4075.4174.1274.7274.72502,600
Dec 20, 201974.9975.3273.9674.4174.41429,000
Dec 19, 201973.4975.0172.9674.4874.481,004,500
Dec 18, 201973.6374.4172.3973.4373.43485,000
Dec 17, 201973.8774.0072.4273.6273.62650,300
Dec 16, 201974.9075.5872.8973.2673.26657,100
Dec 13, 201975.0075.7873.6074.3874.38575,800
Dec 12, 201974.8975.2573.8475.1075.10698,100
Dec 11, 201973.2574.3271.9374.1074.10885,100
Dec 10, 201969.5873.2869.5872.2772.271,363,800
Dec 09, 201970.1470.4269.0769.1369.13519,000
Dec 06, 201968.7170.8868.4470.1670.16949,400
Dec 05, 201968.4069.0467.9068.1268.12381,400
Dec 04, 201969.3269.7367.7468.1768.17386,800
Dec 03, 201967.2568.6266.8668.5268.52604,600
Dec 02, 201969.7569.7566.5368.1468.14696,700
Nov 29, 201970.3271.2669.0169.6369.63314,600
Nov 27, 201971.2071.8270.4670.9970.99308,700
Nov 26, 201971.7672.5770.1270.7470.74644,600
Nov 25, 201968.8072.2068.7271.7071.70998,800
Nov 22, 201969.6870.1468.3968.5868.58605,400
Nov 21, 201970.4670.9868.7269.1269.12834,300
Nov 20, 201971.6872.1269.5471.0371.03872,000
Nov 19, 201972.6472.8671.2272.1872.18919,700
Nov 18, 201973.9074.0372.7872.8672.86536,000
Nov 15, 201974.7075.0073.2773.7073.70847,300
Nov 14, 201975.1075.4373.7374.3774.37570,400
Nov 13, 201974.5475.4173.5775.1075.10508,000
Nov 12, 201975.0077.6773.8874.9674.961,046,500
Nov 11, 201972.7374.9970.5773.7373.731,090,700
Nov 08, 201970.5072.2270.5072.0472.04655,400
Nov 07, 201972.0172.2170.0070.5270.52655,100
Nov 06, 201969.7571.4969.2671.3271.32701,100
Nov 05, 201971.0871.7869.2569.6669.66838,900
Nov 04, 201972.4872.8470.6370.8970.89931,600
Nov 01, 201972.5674.4371.4271.9971.991,237,900
Oct 31, 201971.2472.0769.5371.8871.881,431,200
Oct 30, 201969.6972.3167.2670.9570.956,109,800
Oct 29, 201959.7259.9157.6359.4459.441,145,700
Oct 28, 201959.6260.0758.6959.7159.711,217,300
Oct 25, 201959.8660.4758.9859.1559.15869,100
Oct 24, 201959.4261.1958.8659.8559.85461,400
Oct 23, 201959.5060.5758.5359.0959.09688,600
Oct 22, 201961.5062.0459.5059.8159.81660,900
Oct 21, 201961.6062.3861.1461.3861.38581,200
Oct 18, 201962.2962.5160.3361.4261.42589,100
Oct 17, 201963.6464.0061.7362.5062.50435,800
Oct 16, 201965.0665.1962.4463.1663.16727,500
Oct 15, 201963.4166.2063.4164.9964.99983,100
Oct 14, 201963.7764.1762.5263.0463.04459,200
Oct 11, 201963.1864.5062.6563.6763.67804,500
Oct 10, 201962.5063.9161.6961.9561.951,156,800
Oct 09, 201962.7563.2261.9462.4862.48360,700
Oct 08, 201962.8563.0561.5461.9561.95389,300
Oct 07, 201962.4163.6962.1263.2863.28470,000
Oct 04, 201961.5062.8560.9462.7562.75454,800
Oct 03, 201959.5061.3059.0861.2061.20450,000
Oct 02, 201959.7561.2458.8559.4559.45460,400
Oct 01, 201961.1261.4059.5260.2460.24987,600
Sep 30, 201960.1561.4559.7461.0561.051,583,100
Sep 27, 201961.3561.7559.0559.9559.95947,400
Sep 26, 201960.9161.8159.9461.6661.66646,600
Sep 25, 201959.4261.4858.8660.9260.92817,600
Sep 24, 201962.5763.2459.0459.6559.651,080,600
Sep 23, 201963.1563.4056.3362.1862.182,254,300
Sep 20, 201962.8064.7562.3063.4663.461,561,400
Sep 19, 201963.4764.2762.0862.3862.38743,700
Sep 18, 201962.8663.8162.2762.9662.96533,400
Sep 17, 201962.1363.5761.7862.8162.81519,000
Sep 16, 201962.2062.6461.4762.0562.05534,400
Sep 13, 201962.0064.0861.0662.6462.64913,900
Sep 12, 201962.0663.0361.1661.9961.99721,800
Sep 11, 201959.5061.8658.6861.1861.18862,100
Sep 10, 201959.1759.7257.5959.0559.051,033,500
Sep 09, 201963.1063.3759.1359.7759.771,695,900
Sep 06, 201962.0063.6561.7463.1063.101,669,700
Sep 05, 201961.3762.7160.7761.2161.21928,800
Sep 04, 201960.7361.0259.7360.6460.64544,300
Sep 03, 201960.8361.5059.8960.1360.13627,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...