Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpixon (NQ: INPX )

0.0527 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7425 7729 7222 7526 205 -33.75(-0.45%)
Jan 30, 2019 7324 7628 7155 7560 258 +371.25(+5.16%)
Jan 29, 2019 7492 7560 7088 7189 104 -303.75(-4.05%)
Jan 28, 2019 7628 7695 7425 7492 98 -135.00(-1.77%)
Jan 25, 2019 7796 7847 7459 7628 99 -168.75(-2.16%)
Jan 24, 2019 7762 8134 7594 7796 136 -303.75(-3.75%)
Jan 23, 2019 7425 8269 7425 8100 398 +405.00(+5.26%)
Jan 22, 2019 7594 7898 7425 7695 196 +168.75(+2.24%)
Jan 18, 2019 7628 7796 7290 7526 135 -303.75(-3.88%)
Jan 17, 2019 8269 8269 7425 7830 184 -202.50(-2.52%)
Jan 16, 2019 8842 9450 7358 8032 989 +168.75(+2.15%)
Jan 15, 2019 7762 8032 6682 7864 479 -303.75(-3.72%)
Jan 14, 2019 11138 11138 8100 8168 711 -3341.30(-29.03%)
Jan 11, 2019 13838 13838 11475 11509 197 -3003.70(-20.70%)
Jan 10, 2019 14378 18056 13568 14512 3,011 +3442.50(+31.10%)
Jan 09, 2019 11138 11171 10732 11070 35 -337.50(-2.96%)
Jan 08, 2019 12015 12454 10868 11408 36 -1147.50(-9.14%)
Jan 07, 2019 11644 12555 11306 12555 45 +1552.50(+14.11%)
Jan 04, 2019 10699 11475 10513 11002 23 +202.50(+1.88%)
Jan 03, 2019 11914 11914 10530 10800 22 -607.50(-5.33%)
Jan 02, 2019 10226 12488 10226 11408 33 +641.30(+5.96%)
Dec 31, 2018 9990 10800 9990 10766 38 +877.45(+8.87%)
Dec 28, 2018 9619 10564 9619 9889 27 -236.25(-2.33%)
Dec 27, 2018 10125 10125 8842 10125 45 +405.00(+4.17%)
Dec 26, 2018 9315 9821 9315 9720 32 +438.75(+4.73%)
Dec 24, 2018 10226 10328 9281 9281 46 -1552.55(-14.33%)
Dec 21, 2018 12622 12825 10361 10834 140 -3003.70(-21.71%)
Dec 20, 2018 14006 20014 11812 13838 2,870 +3746.30(+37.12%)
Dec 19, 2018 9349 10766 9349 10091 26 +742.45(+7.94%)
Dec 18, 2018 10429 10429 9112 9349 27 -1012.45(-9.77%)
Dec 17, 2018 10665 10969 10192 10361 22 -354.40(-3.31%)
Dec 14, 2018 11239 11239 10510 10716 16 -320.60(-2.90%)
Dec 13, 2018 11576 11812 11002 11036 23 -270.00(-2.39%)
Dec 12, 2018 11948 12150 11272 11306 24 -843.80(-6.94%)
Dec 11, 2018 12656 12724 11475 12150 17 -405.00(-3.23%)
Dec 10, 2018 13230 14782 12420 12555 56 +337.50(+2.76%)
Dec 07, 2018 11880 13162 11239 12218 18 +168.70(+1.40%)
Dec 06, 2018 13162 13483 10496 12049 38 -1451.20(-10.75%)
Dec 04, 2018 13838 15019 13365 13500 42 -337.50(-2.44%)
Dec 03, 2018 14681 15255 13838 13838 31 -843.70(-5.75%)
Nov 30, 2018 15930 15930 14378 14681 20 -978.80(-6.25%)
Nov 29, 2018 15795 16470 13905 15660 54 +101.20(+0.65%)
Nov 28, 2018 17044 17550 14648 15559 81 -641.20(-3.96%)
Nov 27, 2018 16808 18191 15221 16200 247 +945.00(+6.19%)
Nov 26, 2018 14242 20149 13500 15255 588 +573.80(+3.91%)
Nov 23, 2018 14479 15862 13669 14681 53 -303.80(-2.03%)
Nov 21, 2018 14985 14985 14985 0 +978.80(+6.99%)
Nov 20, 2018 10935 14715 10800 14006 225 +2700.00(+23.88%)
Nov 19, 2018 12015 12420 11138 11306 31 -877.60(-7.20%)
Nov 16, 2018 11812 13095 11610 12184 78 -1080.00(-8.14%)
Nov 15, 2018 11475 15188 10868 13264 290 +1620.00(+13.91%)
Nov 14, 2018 10631 12319 10496 11644 191 +1181.30(+11.29%)
Nov 13, 2018 11374 11981 10294 10462 67 -1451.30(-12.18%)
Nov 12, 2018 11138 14276 10699 11914 215 +877.60(+7.95%)
Nov 09, 2018 11475 11846 10496 11036 35 -472.60(-4.11%)
Nov 08, 2018 10564 13129 10294 11509 101 +1046.30(+10.00%)
Nov 07, 2018 12082 12994 10125 10462 87 -2058.70(-16.44%)
Nov 06, 2018 15525 15862 11509 12521 138 -4860.00(-27.96%)
Nov 05, 2018 16909 19372 16706 17381 131 +405.00(+2.39%)
Nov 02, 2018 24638 31354 15660 16976 257 -8039.30(-32.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.