IPHI Quote, Trading Chart, Inphi Corporation

home / stock / iphi / iphi quote

Stock Information
Company Name: Inphi Corporation
Stock Symbol: IPHI
Market: NYSE
Website: inphi.com
Menu
IPHI IPHI Quote IPHI Short IPHI News IPHI Articles IPHI Message Board
Get IPHI Alerts

News, Short Squeeze, Breakout and More Instantly...
IPHI Quote
Last:$123.08
Change Percent:0.42%
Open:$122.85
Previous Close:$123.08
High:$125.8299
Low:$122.09
Volume:1,439,718
Last Trade Date Time:10/13/2020 04:57:49 pm
Quotes are delayed by 15 to 20 minutes.
IPHI Chart
Last Twenty Trading Days
Date:2020-10-13
Open:$122.85
Close:$123.08
High:$125.8299
Low:$122.09
Volume:1,439,718
Date:2020-10-12
Open:$123.77
Close:$122.56
High:$124.895
Low:$122.13
Volume:547,033
Date:2020-10-09
Open:$117.94
Close:$122.09
High:$122.94
Low:$117.805
Volume:1,007,156
Date:2020-10-08
Open:$114.29
Close:$116.13
High:$117.14
Low:$114.29
Volume:517,768
Date:2020-10-07
Open:$115.43
Close:$113.45
High:$116.2875
Low:$112.8
Volume:666,832
Date:2020-10-06
Open:$113.49
Close:$114.03
High:$118.62
Low:$113.49
Volume:673,615
Date:2020-10-05
Open:$110
Close:$114.17
High:$114.8
Low:$109.58
Volume:1,013,894
Date:2020-10-02
Open:$110.28
Close:$109.36
High:$112.58
Low:$109.19
Volume:1,049,721
Date:2020-10-01
Open:$114.51
Close:$113.53
High:$114.68
Low:$111.305
Volume:840,212
Date:2020-09-30
Open:$112.24
Close:$112.25
High:$114.03
Low:$111
Volume:837,053
Date:2020-09-29
Open:$111.59
Close:$112.96
High:$114.2
Low:$111.3
Volume:508,595
Date:2020-09-25
Open:$106.63
Close:$109.1
High:$109.38
Low:$105.534
Volume:505,833
Date:2020-09-24
Open:$106
Close:$107.25
High:$109.078
Low:$105.99
Volume:690,690
Date:2020-09-23
Open:$110.65
Close:$106.87
High:$110.92
Low:$106.59
Volume:646,751
Date:2020-09-22
Open:$107.18
Close:$110.09
High:$110.935
Low:$106
Volume:1,246,911
Date:2020-09-21
Open:$103.66
Close:$106.31
High:$106.5986
Low:$102.16
Volume:784,349
Date:2020-09-18
Open:$108.46
Close:$105.02
High:$108.81
Low:$103.98
Volume:1,849,435
Date:2020-09-17
Open:$104.43
Close:$107.38
High:$107.59
Low:$104.01
Volume:851,377
Date:2020-09-16
Open:$107.85
Close:$107.09
High:$109.869
Low:$105.95
Volume:866,656
Date:2020-09-15
Open:$109.5
Close:$106.91
High:$109.68
Low:$105.86
Volume:1,370,360