Inphi Corporation (IPHI) Historical Stock Data

Historical Data

In the past 30 trading days, IPHI is up 0.26% a day on average. There have been 16 days where Inphi Corporation closed green and 14 days where IPHI closed red.

DateOpenCloseChangeLowHighVolume
2021-04-20173.71172.27↓$1.44 (-0.83%)171.97175.325.67M
2021-04-19175.85174.15↓$1.70 (-0.97%)173.05176.941.91M
2021-04-16179.17177.25↓$1.92 (-1.07%)176.00179.232.31M
2021-04-15178.65179.00↑$0.35 (0.20%)177.66179.560.95M
2021-04-14178.18177.23↓$0.95 (-0.53%)176.78180.361.29M
2021-04-13181.86178.73↓$3.13 (-1.72%)177.37181.861.09M
2021-04-12179.44180.83↑$1.39 (0.77%)178.77181.851M
2021-04-09181.98180.74↓$1.24 (-0.68%)180.14182.01580.19K
2021-04-08184.30182.68↓$1.62 (-0.88%)181.63185.281.12M
2021-04-07183.53182.23↓$1.30 (-0.71%)181.91183.781.50M
2021-04-06182.20183.30↑$1.10 (0.60%)181.69184.421.87M
2021-04-05182.28183.95↑$1.67 (0.92%)181.48184.330.92M
2021-04-01180.00180.54↑$0.54 (0.30%)178.22181.34776.62K
2021-03-31175.53178.41↑$2.88 (1.64%)175.53179.980.98M
2021-03-30172.18174.64↑$2.46 (1.43%)171.49175.081.62M
2021-03-29172.31172.48↑$0.17 (0.10%)171.36174.271.30M
2021-03-26167.97173.60↑$5.63 (3.35%)167.47173.721.40M
2021-03-25166.00168.00↑$2.00 (1.20%)165.47168.781.55M
2021-03-24173.06169.08↓$3.98 (-2.30%)168.93174.545.99M
2021-03-23165.30161.63↓$3.67 (-2.22%)161.16165.64502.04K
2021-03-22166.02165.29↓$0.73 (-0.44%)164.80167.62663.79K
2021-03-19161.78164.32↑$2.54 (1.57%)160.75165.00698.77K
2021-03-18163.47160.39↓$3.08 (-1.88%)159.98164.37871.70K
2021-03-17162.19166.10↑$3.91 (2.41%)162.01167.390.95M
2021-03-16167.02165.92↓$1.10 (-0.66%)165.17168.55502.04K
2021-03-15163.73165.50↑$1.77 (1.08%)163.24165.751.10M
2021-03-12159.10162.99↑$3.89 (2.45%)158.16163.70326.23K
2021-03-11156.96161.99↑$5.03 (3.20%)156.41162.66774.05K
2021-03-10155.46152.84↓$2.62 (-1.69%)152.77156.80525.10K
2021-03-09149.76154.40↑$4.64 (3.10%)149.76156.051.14M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$IPHI The best investment you can make is an investment in yourself or another person

0 Like Report
leahmccourt

$IPHI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report