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 |
| Feb 01, 2016 | $27.54 | $28.44 | $27.19 | $28.11 | 971 500 |
| Jan 29, 2016 | $26.83 | $27.76 | $26.75 | $27.75 | 958 100 |
| Jan 28, 2016 | $27.14 | $27.52 | $26.56 | $26.65 | 429 000 |
| Jan 27, 2016 | $27.76 | $27.76 | $26.50 | $26.77 | 782 800 |
| Jan 26, 2016 | $27.37 | $28.05 | $27.09 | $27.69 | 410 300 |
| Jan 25, 2016 | $27.64 | $28.07 | $27.11 | $27.28 | 651 800 |
| Jan 22, 2016 | $26.65 | $27.87 | $26.30 | $27.74 | 775 800 |
| Jan 21, 2016 | $26.01 | $26.50 | $25.41 | $26.10 | 704 900 |
| Jan 20, 2016 | $23.72 | $26.30 | $23.58 | $25.75 | 1 004 700 |
| Jan 19, 2016 | $25.27 | $25.39 | $23.90 | $24.13 | 646 900 |
| Jan 15, 2016 | $24.31 | $24.90 | $23.71 | $24.84 | 667 200 |
| Jan 14, 2016 | $25.27 | $25.77 | $24.43 | $25.40 | 672 700 |
| Jan 13, 2016 | $25.94 | $26.28 | $24.95 | $25.09 | 1 033 400 |
| Jan 12, 2016 | $24.43 | $26.05 | $24.43 | $25.94 | 910 400 |
| Jan 11, 2016 | $24.09 | $24.69 | $23.62 | $24.11 | 929 500 |
| Jan 08, 2016 | $25.46 | $25.74 | $23.51 | $23.68 | 1 327 600 |
| Jan 07, 2016 | $25.63 | $25.94 | $25.27 | $25.44 | 831 000 |
| Jan 06, 2016 | $26.28 | $26.59 | $26.04 | $26.39 | 568 900 |
| Jan 05, 2016 | $26.82 | $27.77 | $26.59 | $26.70 | 840 600 |
