14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $172.27 $172.27 Wednesday, 8th Dec 2021 IPHI stock ended at $172.27. During the day the stock fluctuated 0% from a day low at $172.27 to a day high of $172.27.
90 days $172.27 $172.27
52 weeks $141.57 $185.28

Historical Inphi Corporation prices

Date Open High Low Close Volume
Nov 04, 2020 $139.10 $144.00 $138.79 $142.98 2 691 466
Nov 03, 2020 $138.26 $139.49 $137.95 $138.63 2 226 086
Nov 02, 2020 $139.66 $140.81 $136.89 $137.85 2 875 594
Oct 30, 2020 $138.86 $141.49 $138.06 $139.76 2 953 005
Oct 29, 2020 $135.91 $143.64 $128.63 $140.60 12 769 618
Oct 28, 2020 $112.82 $112.93 $109.73 $110.97 803 044
Oct 27, 2020 $118.14 $120.12 $113.78 $113.88 1 034 266
Oct 26, 2020 $119.97 $123.61 $115.05 $116.59 997 519
Oct 23, 2020 $117.55 $118.94 $116.51 $118.32 556 914
Oct 22, 2020 $118.67 $119.74 $117.38 $117.52 470 680
Oct 21, 2020 $120.82 $122.04 $117.61 $118.28 553 697
Oct 20, 2020 $121.66 $122.46 $118.69 $120.36 599 720
Oct 19, 2020 $121.64 $125.42 $119.25 $120.37 1 087 942
Oct 16, 2020 $123.19 $123.58 $119.58 $120.30 430 132
Oct 15, 2020 $120.09 $121.63 $119.23 $121.03 679 017
Oct 14, 2020 $124.60 $124.89 $119.62 $122.48 668 751
Oct 13, 2020 $122.85 $125.83 $122.09 $123.08 1 436 527
Oct 12, 2020 $123.77 $124.90 $122.13 $122.56 546 981
Oct 09, 2020 $117.94 $122.94 $117.81 $122.09 1 003 927
Oct 08, 2020 $114.29 $117.14 $114.29 $116.13 517 743
Oct 07, 2020 $115.43 $116.29 $112.80 $113.45 666 825
Oct 06, 2020 $113.49 $118.62 $113.49 $114.03 673 537
Oct 05, 2020 $110.00 $114.80 $109.58 $114.17 1 013 869
Oct 02, 2020 $110.28 $112.58 $109.19 $109.36 1 042 553
Oct 01, 2020 $114.51 $114.68 $111.31 $113.53 839 867

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IPHI stock historical prices to predict future price movements?
Trend Analysis: Examine the IPHI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IPHI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Inphi Corporation

Inphi Inphi Corporation provides high-speed analog and mixed signal semiconductor solutions for the communications, datacenter, and computing markets worldwide. The company’s analog and mixed signal semiconductor solutions offers high signal integrity at data speeds while reducing system power consumption. Its semiconductor solutions are designed to address bandwidth bottlenecks in networks, maximize throughput and minimize latency in computing enviro... IPHI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT