INTERPHASE Historical Stock Price

Below is the stock price history for Interphase INPH. Data is recorded each day for the historical open, high, low, close and volume. The Interphase stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Interphase Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-09 0.0301 0.0349 0.0276 0.033 36,955
2015-10-08 0.036 0.0378 0.035 0.035 6,000
2015-10-07 0.0388 0.04 0.0353 0.0359 4,268
2015-10-06 0.04 0.048 0.0371 0.04 49,600
2015-10-05 0.04 0.042 0.0351 0.0355 5,291
2015-10-02 0.0579 0.0579 0.03 0.0429 156,286
2015-10-01 0.021 0.054 0.021 0.0381 250,769
2015-09-30 0.135 0.17 0.135 0.17 300
2015-09-28 0.168 0.1785 0.168 0.168 4,425
2015-09-24 0.2075 0.2099 0.1895 0.1895 3,500
2015-09-23 0.1899 0.2198 0.185 0.19 14,417
2015-09-22 0.136 0.136 0.136 0.136 100
2015-09-21 0.1396 0.1398 0.1393 0.1393 501
2015-09-18 0.1207 0.1398 0.1207 0.1398 12,899
2015-09-17 0.1399 0.1399 0.1108 0.1299 37,968
2015-09-16 0.1221 0.1221 0.115 0.115 10,300
2015-09-15 0.16 0.16 0.153 0.153 5,000
2015-09-14 0.1703 0.19 0.1703 0.1703 3,400
2015-09-11 0.2701 0.2702 0.2701 0.2702 600
2015-09-10 0.30 0.30 0.30 0.30 100
2015-09-09 0.31 0.31 0.28 0.28 500
2015-09-04 0.30 0.30 0.30 0.30 700
2015-09-02 0.31 0.32 0.31 0.32 200
2015-09-01 0.315 0.315 0.2601 0.31 375
2015-08-31 0.30 0.31 0.30 0.31 200
2015-08-28 0.2601 0.3989 0.2601 0.37 13,002
2015-08-27 0.28 0.28 0.28 0.28 5,000
2015-08-26 0.2802 0.29 0.2802 0.29 2,891
2015-08-20 0.31 0.31 0.31 0.31 200
2015-08-18 0.315 0.315 0.315 0.315 500

» More Interphase Stock Price History

To see other companies like Interphase (INPH), view our stock market today for news, and other data.