NYSE:IPHI
Delisted
Inphi Corporation Stock Price (Quote)
$172.27
+0 (+0%)
At Close: Dec 08, 2021
| 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 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $27.70 | $27.70 | $25.70 | $25.92 | 1 184 400 |
| Mar 07, 2016 | $27.75 | $27.98 | $27.55 | $27.96 | 571 500 |
| Mar 04, 2016 | $27.69 | $28.33 | $27.04 | $27.87 | 721 100 |
| Mar 03, 2016 | $27.06 | $27.71 | $26.80 | $27.64 | 761 800 |
| Mar 02, 2016 | $26.21 | $27.05 | $26.14 | $27.03 | 575 500 |
| Mar 01, 2016 | $25.57 | $26.44 | $25.07 | $26.31 | 803 300 |
| Feb 29, 2016 | $25.16 | $25.59 | $25.12 | $25.30 | 915 700 |
| Feb 26, 2016 | $25.07 | $25.43 | $24.84 | $25.19 | 1 204 100 |
| Feb 25, 2016 | $24.89 | $25.08 | $24.50 | $24.88 | 362 200 |
| Feb 24, 2016 | $24.22 | $24.87 | $23.94 | $24.80 | 338 100 |
| Feb 23, 2016 | $24.26 | $24.81 | $23.94 | $24.54 | 461 300 |
| Feb 22, 2016 | $24.87 | $25.00 | $23.84 | $24.48 | 832 500 |
| Feb 19, 2016 | $23.58 | $24.36 | $23.48 | $24.09 | 281 800 |
| Feb 18, 2016 | $25.20 | $25.20 | $23.46 | $23.62 | 408 700 |
| Feb 17, 2016 | $23.66 | $24.67 | $23.51 | $24.49 | 789 100 |
| Feb 16, 2016 | $23.22 | $23.59 | $22.87 | $23.40 | 1 411 800 |
| Feb 12, 2016 | $23.32 | $23.58 | $22.56 | $22.97 | 771 600 |
| Feb 11, 2016 | $23.22 | $23.39 | $22.54 | $22.92 | 704 500 |
| Feb 10, 2016 | $23.24 | $24.20 | $22.78 | $23.73 | 992 500 |
| Feb 09, 2016 | $22.14 | $23.89 | $22.07 | $23.14 | 1 035 600 |
| Feb 08, 2016 | $22.77 | $23.20 | $22.12 | $22.48 | 1 302 800 |
| Feb 05, 2016 | $27.45 | $27.50 | $23.10 | $23.22 | 1 708 700 |
| Feb 04, 2016 | $25.92 | $27.70 | $24.78 | $27.18 | 2 750 400 |
| Feb 03, 2016 | $25.95 | $26.43 | $25.04 | $25.81 | 1 466 800 |
| Feb 02, 2016 | $27.68 | $27.68 | $25.30 | $25.49 | 1 388 300 |
