Inphi Corp (NQ: IPHI )

179.37 -1.37 (-0.76%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 181.98 182.01 180.14 180.74 580,100 -1.94(-1.06%)
Apr 08, 2021 184.30 185.28 181.63 182.68 1,118,336 +0.45(+0.25%)
Apr 07, 2021 183.53 183.78 181.91 182.23 1,495,989 -1.07(-0.58%)
Apr 06, 2021 182.20 184.42 181.69 183.30 1,865,595 -0.65(-0.35%)
Apr 05, 2021 182.28 184.33 181.48 183.95 921,554 +3.41(+1.89%)
Apr 01, 2021 180.00 181.34 178.22 180.54 776,600 +2.13(+1.19%)
Mar 31, 2021 175.53 179.98 175.53 178.41 975,654 +3.77(+2.16%)
Mar 30, 2021 172.18 175.08 171.49 174.64 1,623,996 +2.16(+1.25%)
Mar 29, 2021 172.31 174.26 171.36 172.48 1,300,539 -1.12(-0.65%)
Mar 26, 2021 167.97 173.72 167.47 173.60 1,403,100 +5.60(+3.33%)
Mar 25, 2021 166.00 168.78 165.47 168.00 1,553,579 -1.08(-0.64%)
Mar 24, 2021 173.06 174.54 168.93 169.08 5,990,851 +7.45(+4.61%)
Mar 23, 2021 165.30 165.64 161.16 161.63 501,346 -3.66(-2.21%)
Mar 22, 2021 166.02 167.62 164.80 165.29 663,789 +0.97(+0.59%)
Mar 19, 2021 161.78 165.00 160.75 164.32 698,700 +3.93(+2.45%)
Mar 18, 2021 163.47 164.37 159.98 160.39 871,695 -5.71(-3.44%)
Mar 17, 2021 162.19 167.39 162.01 166.10 947,645 +0.18(+0.11%)
Mar 16, 2021 167.02 168.55 165.17 165.92 502,037 +0.42(+0.25%)
Mar 15, 2021 163.73 165.75 163.24 165.50 1,104,041 +2.51(+1.54%)
Mar 12, 2021 159.10 163.70 158.16 162.99 326,200 +1.00(+0.62%)
Mar 11, 2021 156.96 162.66 156.41 161.99 774,051 +9.15(+5.99%)
Mar 10, 2021 155.46 156.79 152.77 152.84 525,096 -1.56(-1.01%)
Mar 09, 2021 149.76 156.05 149.76 154.40 1,135,291 +8.60(+5.90%)
Mar 08, 2021 150.28 153.61 145.61 145.80 1,379,426 -4.85(-3.22%)
Mar 05, 2021 148.96 150.98 141.57 150.65 993,100 +4.17(+2.85%)
Mar 04, 2021 154.00 154.57 145.59 146.48 1,749,820 -12.45(-7.83%)
Mar 03, 2021 163.67 163.67 158.39 158.93 798,888 -5.20(-3.17%)
Mar 02, 2021 168.42 169.17 164.03 164.13 647,741 -4.39(-2.61%)
Mar 01, 2021 167.02 168.52 164.76 168.52 781,222 +3.93(+2.39%)
Feb 26, 2021 160.81 164.89 159.68 164.59 707,600 +4.90(+3.07%)
Feb 25, 2021 165.65 166.57 159.19 159.69 525,001 -6.58(-3.96%)
Feb 24, 2021 163.51 166.35 160.95 166.27 879,274 +2.04(+1.24%)
Feb 23, 2021 162.69 165.37 159.20 164.23 554,748 -2.06(-1.24%)
Feb 22, 2021 169.48 170.25 164.75 166.29 870,166 -4.26(-2.50%)
Feb 19, 2021 170.17 171.84 168.95 170.55 1,035,600 +2.43(+1.45%)
Feb 18, 2021 166.54 169.41 165.63 168.12 351,659 -0.35(-0.21%)
Feb 17, 2021 171.52 172.47 167.44 168.47 355,412 -4.52(-2.61%)
Feb 16, 2021 175.88 176.30 172.21 172.99 562,247 -1.88(-1.08%)
Feb 12, 2021 170.93 175.23 169.25 174.87 450,800 +4.57(+2.68%)
Feb 11, 2021 167.42 170.55 167.16 170.30 512,182 +3.65(+2.19%)
Feb 10, 2021 167.64 168.76 165.53 166.65 741,139 -1.06(-0.63%)
Feb 09, 2021 167.13 169.60 167.13 167.71 704,637 -1.62(-0.96%)
Feb 08, 2021 166.19 169.58 166.11 169.33 329,875 +3.83(+2.31%)
Feb 05, 2021 167.11 167.11 164.43 165.50 542,100 -0.42(-0.25%)
Feb 04, 2021 169.59 169.59 165.22 165.92 918,738 -2.63(-1.56%)
Feb 03, 2021 173.01 173.63 167.85 168.55 1,113,263 -3.89(-2.26%)
Feb 02, 2021 175.00 175.49 170.77 172.44 685,338 -0.49(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.