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

Inpixon (NQ: INPX )

N/A 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, 2022 0.4200 0.4289 2,617,535 +0.02(+3.85%)
Jan 28, 2022 0.4001 0.4400 0.4001 0.4130 552,061 +0.00(+0.24%)
Jan 27, 2022 0.4100 0.4500 0.4000 0.4120 941,353 +0.00(+0.64%)
Jan 26, 2022 0.4300 0.4599 0.3910 0.4094 658,713 -0.03(-5.86%)
Jan 25, 2022 0.4201 0.4500 0.4201 0.4349 635,349 +0.02(+4.17%)
Jan 24, 2022 0.4444 0.4500 0.4000 0.4175 1,954,906 -0.03(-6.18%)
Jan 21, 2022 0.4700 0.4799 0.4444 0.4450 1,442,341 -0.05(-10.23%)
Jan 20, 2022 0.4900 0.5100 0.4837 0.4957 498,127 +0.01(+1.16%)
Jan 19, 2022 0.4750 0.5008 0.4700 0.4900 520,407 -0.01(-2.16%)
Jan 18, 2022 0.5100 0.5111 0.4664 0.5008 1,744,911 -0.01(-2.02%)
Jan 14, 2022 0.5111 0 -0.00(-0.87%)
Jan 13, 2022 0.5200 0.5402 0.5130 0.5156 283,453 -0.01(-1.62%)
Jan 12, 2022 0.5400 0.5480 0.5206 0.5241 416,777 -0.01(-1.87%)
Jan 11, 2022 0.5200 0.5500 0.5070 0.5341 505,914 +0.01(+1.93%)
Jan 10, 2022 0.5200 0.5300 0.4900 0.5240 949,731 -0.01(-1.23%)
Jan 07, 2022 0.5500 0.5555 0.5288 0.5305 421,567 -0.01(-1.98%)
Jan 06, 2022 0.5650 0.5650 0.5200 0.5412 1,032,081 -0.03(-5.38%)
Jan 05, 2022 0.5800 0.6199 0.5713 0.5720 844,644 -0.02(-2.82%)
Jan 04, 2022 0.6190 0.6259 0.5810 0.5886 391,574 -0.03(-5.06%)
Jan 03, 2022 0.5800 0.6300 0.5751 0.6200 590,983 +0.02(+3.33%)
Dec 31, 2021 0.5732 0.6038 0.5200 0.6000 1,759,477 +0.02(+2.56%)
Dec 30, 2021 0.5800 0.5981 0.5630 0.5850 1,224,944 +0.01(+0.86%)
Dec 29, 2021 0.5700 0.6000 0.5420 0.5800 2,020,314 +0.02(+3.76%)
Dec 28, 2021 0.6200 0.6200 0.5590 0.5590 1,910,964 -0.07(-11.04%)
Dec 27, 2021 0.6508 0.6700 0.6210 0.6284 1,822,041 -0.04(-5.50%)
Dec 23, 2021 0.6600 0.6900 0.6505 0.6650 1,218,922 -0.00(-0.15%)
Dec 22, 2021 0.6600 0.7000 0.6600 0.6660 921,328 +0.01(+1.28%)
Dec 21, 2021 0.6700 0.6999 0.6576 0.6576 1,143,518 -0.00(-0.36%)
Dec 20, 2021 0.6700 0.6900 0.6600 0.6600 744,134 -0.03(-4.35%)
Dec 17, 2021 0.6869 0.7300 0.6717 0.6900 2,201,001 -0.02(-2.61%)
Dec 16, 2021 0.7100 0.7259 0.6751 0.7085 1,105,999 -0.01(-0.94%)
Dec 15, 2021 0.6500 0.7169 0.6475 0.7152 1,125,932 +0.05(+6.73%)
Dec 14, 2021 0.6412 0.7900 0.6412 0.6701 2,759,207 +0.01(+1.38%)
Dec 13, 2021 0.7500 0.7500 0.6600 0.6610 1,012,570 -0.05(-7.27%)
Dec 10, 2021 0.7000 0.7299 0.6700 0.7128 929,347 +0.02(+3.30%)
Dec 09, 2021 0.6755 0.7200 0.6678 0.6900 1,322,623 +0.02(+2.79%)
Dec 08, 2021 0.6300 0.6800 0.6250 0.6713 624,794 +0.04(+6.15%)
Dec 07, 2021 0.6037 0.6470 0.6037 0.6324 977,271 +0.02(+3.79%)
Dec 06, 2021 0.5800 0.6167 0.5606 0.6093 1,571,373 +0.03(+4.33%)
Dec 03, 2021 0.6273 0.6273 0.5840 0.5840 1,321,496 -0.05(-7.29%)
Dec 02, 2021 0.6200 0.6490 0.6000 0.6299 1,113,109 +0.01(+1.55%)
Dec 01, 2021 0.6500 0.6700 0.6200 0.6203 1,266,955 -0.05(-8.09%)
Nov 30, 2021 0.6700 0.6800 0.6250 0.6749 2,092,848 -0.01(-1.04%)
Nov 29, 2021 0.7500 0.7470 0.6811 0.6820 2,025,407 -0.07(-8.96%)
Nov 26, 2021 0.7089 0.7494 0.6980 0.7491 658,872 +0.01(+1.84%)
Nov 24, 2021 0.6880 0.7356 0.6880 0.7356 1,042,020 +0.03(+3.75%)
Nov 23, 2021 0.6706 0.7200 0.6702 0.7090 968,366 +0.02(+2.75%)
Nov 22, 2021 0.7415 0.7500 0.6615 0.6900 2,928,306 -0.05(-6.19%)
Nov 19, 2021 0.7678 0.7900 0.7326 0.7355 1,226,881 -0.03(-3.62%)
Nov 18, 2021 0.8000 0.8088 0.7610 0.7631 1,309,695 -0.05(-5.72%)
Nov 17, 2021 0.8140 0.8391 0.8000 0.8094 845,401 -0.02(-2.39%)
Nov 16, 2021 0.8500 0.8578 0.8125 0.8292 1,258,356 -0.03(-3.58%)
Nov 15, 2021 0.8800 0.8900 0.8340 0.8600 1,580,354 +0.01(+0.70%)
Nov 12, 2021 0.8167 0.8599 0.8167 0.8540 921,960 +0.04(+4.95%)
Nov 11, 2021 0.8100 0.8221 0.8020 0.8137 720,320 +0.01(+0.76%)
Nov 10, 2021 0.8100 0.8076 1,358,028 -0.02(-1.99%)
Nov 09, 2021 0.8400 0.8491 0.8201 0.8240 1,237,035 -0.03(-2.96%)
Nov 08, 2021 0.8500 0.8694 0.8410 0.8491 859,632 -0.00(-0.12%)
Nov 05, 2021 0.8580 0.8775 0.8330 0.8501 610,441 -0.01(-1.11%)
Nov 04, 2021 0.8600 0.8701 0.8470 0.8596 841,682 -0.01(-1.64%)
Nov 03, 2021 0.8978 0.8999 0.8520 0.8739 898,647 -0.02(-2.29%)
Nov 02, 2021 0.8700 0.9200 0.8566 0.8944 1,545,479 +0.03(+3.65%)
Nov 01, 2021 0.8360 0.8789 0.8405 0.8629 1,322,607 +0.01(+1.52%)
Oct 29, 2021 0.8800 0.8900 0.8500 0.8500 1,278,558 -0.03(-3.53%)
Oct 28, 2021 0.8700 0.9100 0.8140 0.8811 3,197,823 -0.01(-0.79%)
Oct 27, 2021 0.8913 0.9239 0.8880 0.8881 2,144,123 -0.04(-4.37%)
Oct 26, 2021 0.9600 0.9287 6,535,497 -0.08(-8.05%)
Oct 25, 2021 0.9500 1.040 0.8500 1.010 22,681,320 +0.25(+32.48%)
Oct 22, 2021 0.8110 0.8299 0.7624 0.7624 5,522,151 -0.07(-8.16%)
Oct 21, 2021 0.7900 0.8390 0.7900 0.8301 1,047,648 +0.01(+1.74%)
Oct 20, 2021 0.7870 0.8295 0.7854 0.8159 867,078 +0.02(+2.89%)
Oct 19, 2021 0.7704 0.8000 0.7704 0.7930 816,682 +0.01(+1.84%)
Oct 18, 2021 0.8150 0.8150 0.7617 0.7787 792,814 -0.02(-2.38%)
Oct 15, 2021 0.8200 0.8202 0.7930 0.7977 1,055,005 -0.01(-1.37%)
Oct 14, 2021 0.7900 0.8089 0.7851 0.8088 1,117,152 +0.02(+2.22%)
Oct 13, 2021 0.7600 0.8145 0.7251 0.7912 1,623,881 +0.03(+3.95%)
Oct 12, 2021 0.7300 0.7700 0.7250 0.7611 1,519,718 +0.03(+3.51%)
Oct 11, 2021 0.7563 0.7569 0.7300 0.7353 1,650,226 -0.02(-2.92%)
Oct 08, 2021 0.7700 0.7700 0.7500 0.7574 947,980 -0.01(-1.79%)
Oct 07, 2021 0.7500 0.7994 0.7300 0.7712 2,159,488 +0.00(+0.16%)
Oct 06, 2021 0.7815 0.8095 0.7510 0.7700 2,826,759 -0.05(-5.54%)
Oct 05, 2021 0.8200 0.8534 0.8100 0.8152 1,167,007 -0.03(-4.08%)
Oct 04, 2021 0.8350 0.8899 0.8115 0.8499 2,575,558 +0.01(+1.74%)
Oct 01, 2021 0.8322 0.8493 0.8173 0.8354 1,007,445 +0.00(+0.41%)
Sep 30, 2021 0.8000 0.8679 0.8000 0.8320 1,876,831 +0.03(+3.20%)
Sep 29, 2021 0.8100 0.8147 0.8002 0.8062 1,349,871 -0.01(-0.71%)
Sep 28, 2021 0.8500 0.8500 0.8047 0.8120 2,046,525 -0.02(-2.42%)
Sep 27, 2021 0.8600 0.8670 0.8218 0.8321 3,005,964 -0.03(-4.00%)
Sep 24, 2021 0.8699 0.8900 0.8617 0.8668 1,272,110 -0.02(-2.01%)
Sep 23, 2021 0.9044 0.9049 0.8522 0.8846 3,548,906 -0.02(-1.71%)
Sep 22, 2021 0.9000 0.9079 0.8900 0.9000 1,029,036 +0.01(+0.84%)
Sep 21, 2021 0.9000 0.9090 0.8910 0.8925 1,067,104 -0.01(-1.02%)
Sep 20, 2021 0.9149 0.9149 0.8800 0.9017 1,690,869 -0.02(-2.53%)
Sep 17, 2021 0.9200 0.9900 0.9020 0.9251 1,812,342 +0.02(+1.66%)
Sep 16, 2021 0.9000 0.9300 0.9000 0.9100 1,210,634 -0.03(-3.15%)
Sep 15, 2021 0.9400 0.9595 0.9000 0.9396 2,530,357 -0.03(-2.89%)
Sep 14, 2021 0.9700 0.9799 0.9380 0.9676 1,820,640 -0.01(-1.50%)
Sep 13, 2021 0.9600 0.9999 0.9250 0.9823 3,245,768 -0.02(-1.77%)
Sep 10, 2021 0.9900 1.010 0.9900 1.000 1,425,334 -0.02(-1.96%)
Sep 09, 2021 1.020 1.030 1.010 1.020 766,262 -0.01(-0.97%)
Sep 08, 2021 1.030 1.040 1.000 1.030 1,214,276 +0.00(+0.00%)
Sep 07, 2021 1.060 1.060 1.020 1.030 1,399,456 -0.03(-2.83%)
Sep 03, 2021 1.040 1.090 1.030 1.060 2,367,306 +0.01(+0.95%)
Sep 02, 2021 1.030 1.070 1.030 1.050 4,390,169 +0.00(+0.00%)
Sep 01, 2021 1.020 1.050 1.010 1.050 3,378,108 +0.02(+1.94%)
Aug 31, 2021 0.9800 1.040 0.9709 1.030 2,491,656 +0.06(+6.19%)
Aug 30, 2021 1.000 1.000 0.9611 0.9700 2,579,839 -0.03(-3.00%)
Aug 27, 2021 1.001 1.070 0.9851 1.000 4,138,887 -0.03(-2.91%)
Aug 26, 2021 0.9500 1.030 0.9401 1.030 3,339,915 +0.08(+8.42%)
Aug 25, 2021 0.9474 0.9600 0.9374 0.9500 1,413,508 +0.00(+0.01%)
Aug 24, 2021 0.9616 0.9700 0.9332 0.9499 3,212,656 -0.02(-1.76%)
Aug 23, 2021 0.9900 0.9978 0.9565 0.9669 3,106,726 -0.04(-4.27%)
Aug 20, 2021 0.9800 1.010 0.9730 1.010 1,707,971 +0.01(+1.00%)
Aug 19, 2021 0.9700 1.010 0.8600 1.000 7,591,879 -0.01(-0.99%)
Aug 18, 2021 0.9900 1.010 0.9700 1.010 2,143,505 +0.00(+0.00%)
Aug 17, 2021 1.000 1.020 0.9510 1.010 5,439,962 -0.02(-1.94%)
Aug 16, 2021 1.010 1.060 1.000 1.030 2,514,282 +0.00(+0.00%)
Aug 13, 2021 1.040 1.050 1.020 1.030 1,268,217 +0.00(+0.00%)
Aug 12, 2021 1.030 1.050 1.020 1.030 835,488 -0.01(-0.96%)
Aug 11, 2021 1.040 1.054 1.030 1.040 1,087,911 +0.00(+0.00%)
Aug 10, 2021 1.050 1.060 1.040 1.040 840,163 -0.01(-0.95%)
Aug 09, 2021 1.040 1.050 1.030 1.050 798,341 +0.02(+1.94%)
Aug 06, 2021 1.050 1.060 1.030 1.030 664,822 -0.03(-2.83%)
Aug 05, 2021 1.010 1.060 1.010 1.060 1,184,812 +0.04(+3.92%)
Aug 04, 2021 1.030 1.030 1.020 1.020 875,097 -0.02(-1.92%)
Aug 03, 2021 1.040 1.040 1.020 1.040 694,353 +0.00(+0.00%)
Aug 02, 2021 1.050 1.050 1.020 1.040 572,395 +0.01(+0.97%)
Jul 30, 2021 1.050 1.060 1.030 1.030 713,147 -0.03(-2.83%)
Jul 29, 2021 1.020 1.070 1.020 1.060 964,443 +0.04(+3.41%)
Jul 28, 2021 1.020 1.040 1.000 1.025 1,124,422 +0.00(+0.49%)
Jul 27, 2021 1.020 1.030 0.9959 1.020 1,168,387 +0.00(+0.00%)
Jul 26, 2021 1.020 1.040 1.020 1.020 893,774 +0.00(+0.00%)
Jul 23, 2021 1.030 1.040 1.020 1.020 716,903 -0.02(-1.92%)
Jul 22, 2021 1.040 1.050 1.020 1.040 1,015,433 -0.01(-0.95%)
Jul 21, 2021 1.020 1.060 1.020 1.050 1,241,146 +0.02(+1.94%)
Jul 20, 2021 1.000 1.050 1.000 1.030 1,147,480 +0.00(+0.00%)
Jul 19, 2021 1.000 1.030 0.9500 1.030 3,813,172 +0.01(+0.98%)
Jul 16, 2021 1.040 1.040 1.010 1.020 1,201,045 -0.01(-0.97%)
Jul 15, 2021 1.030 1.050 1.020 1.030 1,208,175 +0.00(+0.00%)
Jul 14, 2021 1.040 1.060 1.020 1.030 1,450,662 -0.02(-1.90%)
Jul 13, 2021 1.060 1.070 1.040 1.050 1,332,570 -0.02(-1.87%)
Jul 12, 2021 1.060 1.075 1.040 1.070 1,859,053 -0.02(-1.83%)
Jul 09, 2021 1.050 1.100 1.050 1.090 1,581,326 +0.04(+3.81%)
Jul 08, 2021 1.030 1.070 1.010 1.050 2,786,570 -0.02(-1.87%)
Jul 07, 2021 1.070 1.110 1.040 1.070 3,429,771 -0.02(-1.83%)
Jul 06, 2021 1.060 1.110 1.010 1.090 4,795,993 +0.02(+1.87%)
Jul 02, 2021 1.120 1.120 1.070 1.070 3,706,916 -0.05(-4.46%)
Jul 01, 2021 1.160 1.190 1.120 1.120 4,100,645 -0.05(-4.27%)
Jun 30, 2021 1.230 1.340 1.140 1.170 18,224,816 +0.03(+2.63%)
Jun 29, 2021 1.150 1.160 1.130 1.140 3,309,440 -0.01(-0.87%)
Jun 28, 2021 1.120 1.180 1.120 1.150 2,160,757 +0.01(+0.88%)
Jun 25, 2021 1.130 1.140 1.110 1.140 1,646,551 +0.00(+0.00%)
Jun 24, 2021 1.150 1.160 1.110 1.140 1,572,954 -0.01(-0.87%)
Jun 23, 2021 1.130 1.150 1.110 1.150 1,885,310 +0.00(+0.00%)
Jun 22, 2021 1.110 1.160 1.080 1.150 3,820,693 +0.02(+1.77%)
Jun 21, 2021 1.090 1.180 1.040 1.130 6,847,041 +0.03(+2.73%)
Jun 18, 2021 1.130 1.150 1.100 1.100 3,621,370 -0.05(-4.35%)
Jun 17, 2021 1.150 1.180 1.140 1.150 1,443,030 -0.02(-1.71%)
Jun 16, 2021 1.150 1.220 1.130 1.170 2,632,912 +0.00(+0.00%)
Jun 15, 2021 1.250 1.250 1.160 1.170 2,415,379 -0.07(-5.65%)
Jun 14, 2021 1.200 1.250 1.181 1.240 2,926,926 +0.05(+4.20%)
Jun 11, 2021 1.200 1.210 1.180 1.190 1,388,078 -0.01(-0.83%)
Jun 10, 2021 1.200 1.220 1.170 1.200 2,323,408 +0.01(+0.84%)
Jun 09, 2021 1.220 1.250 1.165 1.190 5,022,042 -0.03(-2.46%)
Jun 08, 2021 1.170 1.240 1.150 1.220 5,311,057 +0.04(+3.39%)
Jun 07, 2021 1.120 1.200 1.100 1.180 6,119,329 +0.07(+6.31%)
Jun 04, 2021 1.090 1.110 1.070 1.110 3,085,998 +0.02(+1.83%)
Jun 03, 2021 1.090 1.100 1.060 1.090 2,219,148 -0.01(-0.91%)
Jun 02, 2021 1.060 1.100 1.060 1.100 2,683,093 +0.02(+1.85%)
Jun 01, 2021 1.100 1.120 1.060 1.080 4,135,169 +0.02(+1.89%)
May 28, 2021 1.050 1.080 1.030 1.060 2,330,135 +0.02(+1.92%)
May 27, 2021 1.010 1.040 1.000 1.040 1,759,318 +0.03(+2.97%)
May 26, 2021 1.010 1.030 1.010 1.010 2,364,601 +0.00(+0.00%)
May 25, 2021 1.010 1.020 0.9900 1.010 1,521,912 -0.01(-0.98%)
May 24, 2021 1.030 1.030 1.000 1.020 1,872,386 -0.01(-0.97%)
May 21, 2021 1.050 1.050 1.020 1.030 1,840,196 -0.01(-0.96%)
May 20, 2021 1.030 1.050 1.020 1.040 1,844,236 +0.02(+1.96%)
May 19, 2021 1.020 1.030 1.010 1.020 2,540,395 -0.05(-4.67%)
May 18, 2021 1.030 1.070 1.020 1.070 2,588,041 +0.04(+3.88%)
May 17, 2021 1.010 1.040 1.000 1.030 2,443,536 -0.01(-0.96%)
May 14, 2021 1.070 1.100 1.010 1.040 5,304,956 +0.04(+4.00%)
May 13, 2021 1.020 1.040 0.9805 1.000 3,168,050 -0.02(-1.96%)
May 12, 2021 1.010 1.040 0.9800 1.020 3,613,537 +0.00(+0.00%)
May 11, 2021 1.000 1.038 0.9900 1.020 3,203,364 -0.02(-1.92%)
May 10, 2021 1.080 1.080 1.030 1.040 2,755,068 -0.03(-2.80%)
May 07, 2021 1.050 1.090 1.050 1.070 1,840,882 +0.02(+1.90%)
May 06, 2021 1.100 1.100 1.040 1.050 4,260,397 -0.05(-4.55%)
May 05, 2021 1.120 1.130 1.080 1.100 1,883,789 -0.02(-1.79%)
May 04, 2021 1.130 1.130 1.060 1.120 4,343,207 -0.03(-2.61%)
May 03, 2021 1.170 1.180 1.120 1.150 3,349,653 -0.01(-0.86%)
Apr 30, 2021 1.130 1.200 1.110 1.160 5,199,400 +0.03(+2.65%)
Apr 29, 2021 1.140 1.150 1.110 1.130 2,312,586 -0.02(-1.74%)
Apr 28, 2021 1.110 1.160 1.110 1.150 4,185,476 +0.02(+1.77%)
Apr 27, 2021 1.160 1.170 1.120 1.130 3,495,810 -0.05(-4.24%)
Apr 26, 2021 1.190 1.230 1.130 1.180 14,271,527 +0.02(+1.72%)
Apr 23, 2021 1.120 1.180 1.110 1.160 5,159,700 +0.02(+1.75%)
Apr 22, 2021 1.120 1.190 1.100 1.140 9,874,231 +0.02(+1.79%)
Apr 21, 2021 1.100 1.150 1.070 1.120 6,305,019 -0.01(-0.88%)
Apr 20, 2021 1.140 1.140 1.090 1.130 4,614,140 -0.01(-0.88%)
Apr 19, 2021 1.210 1.220 1.130 1.140 8,053,928 -0.12(-9.52%)
Apr 16, 2021 1.260 1.280 1.160 1.260 17,249,900 -0.03(-2.33%)
Apr 15, 2021 1.290 1.370 1.230 1.290 51,722,688 +0.13(+11.21%)
Apr 14, 2021 1.100 1.340 1.050 1.160 64,580,820 +0.07(+6.42%)
Apr 13, 2021 1.090 1.100 1.030 1.090 4,155,121 -0.02(-1.80%)
Apr 12, 2021 1.170 1.170 1.100 1.110 4,255,277 -0.07(-5.93%)
Apr 09, 2021 1.180 1.190 1.170 1.180 1,448,600 -0.01(-0.84%)
Apr 08, 2021 1.230 1.230 1.170 1.190 2,201,686 -0.02(-1.65%)
Apr 07, 2021 1.180 1.280 1.160 1.210 4,727,976 +0.02(+1.68%)
Apr 06, 2021 1.160 1.190 1.140 1.190 2,210,793 +0.02(+1.71%)
Apr 05, 2021 1.210 1.210 1.150 1.170 3,147,375 -0.02(-1.68%)
Apr 01, 2021 1.210 1.230 1.180 1.190 2,427,700 -0.01(-0.83%)
Mar 31, 2021 1.160 1.210 1.150 1.200 2,581,354 +0.03(+2.56%)
Mar 30, 2021 1.130 1.180 1.100 1.170 3,036,946 +0.01(+0.86%)
Mar 29, 2021 1.180 1.200 1.100 1.160 3,290,623 -0.04(-3.33%)
Mar 26, 2021 1.210 1.240 1.130 1.200 5,076,300 -0.03(-2.44%)
Mar 25, 2021 1.130 1.260 1.100 1.230 5,459,748 +0.06(+5.13%)
Mar 24, 2021 1.250 1.260 1.160 1.170 6,231,228 -0.07(-5.65%)
Mar 23, 2021 1.330 1.330 1.180 1.240 5,778,350 -0.08(-6.06%)
Mar 22, 2021 1.340 1.340 1.280 1.320 4,678,309 -0.03(-2.22%)
Mar 19, 2021 1.290 1.370 1.260 1.350 4,169,400 +0.05(+3.85%)
Mar 18, 2021 1.280 1.420 1.240 1.300 8,786,837 -0.03(-2.26%)
Mar 17, 2021 1.200 1.340 1.180 1.330 8,977,690 +0.08(+6.40%)
Mar 16, 2021 1.310 1.320 1.210 1.250 5,101,934 -0.04(-3.10%)
Mar 15, 2021 1.290 1.320 1.250 1.290 4,806,459 +0.03(+2.38%)
Mar 12, 2021 1.200 1.270 1.171 1.260 3,687,100 +0.01(+0.80%)
Mar 11, 2021 1.200 1.270 1.170 1.250 4,907,964 +0.08(+6.84%)
Mar 10, 2021 1.240 1.290 1.150 1.170 9,120,465 -0.04(-3.31%)
Mar 09, 2021 1.180 1.230 1.130 1.210 6,703,886 +0.08(+7.08%)
Mar 08, 2021 1.150 1.220 1.120 1.130 4,541,979 -0.02(-1.74%)
Mar 05, 2021 1.160 1.180 1.000 1.150 10,999,200 -0.01(-0.86%)
Mar 04, 2021 1.220 1.290 1.060 1.160 12,365,188 -0.11(-8.66%)
Mar 03, 2021 1.370 1.370 1.260 1.270 7,297,227 -0.09(-6.62%)
Mar 02, 2021 1.460 1.470 1.300 1.360 16,666,461 -0.03(-2.16%)
Mar 01, 2021 1.321 1.590 1.300 1.390 32,159,800 +0.12(+9.45%)
Feb 26, 2021 1.310 1.330 1.180 1.270 6,980,000 -0.05(-3.79%)
Feb 25, 2021 1.430 1.430 1.290 1.320 9,335,190 -0.12(-8.33%)
Feb 24, 2021 1.410 1.550 1.360 1.440 9,556,763 +0.06(+4.35%)
Feb 23, 2021 1.410 1.440 1.100 1.380 13,636,602 -0.20(-12.66%)
Feb 22, 2021 1.770 1.780 1.580 1.580 13,119,712 -0.25(-13.66%)
Feb 19, 2021 1.850 1.960 1.780 1.830 9,416,900 +0.05(+2.81%)
Feb 18, 2021 1.950 1.960 1.720 1.780 14,378,581 -0.26(-12.75%)
Feb 17, 2021 2.130 2.130 1.920 2.040 14,133,142 -0.07(-3.32%)
Feb 16, 2021 2.280 2.290 2.060 2.110 21,109,496 +0.13(+6.57%)
Feb 12, 2021 1.960 2.030 1.810 1.980 29,150,600 -0.34(-14.66%)
Feb 11, 2021 1.680 2.890 1.625 2.320 103,486,960 +0.63(+37.28%)
Feb 10, 2021 1.750 1.770 1.530 1.690 12,690,530 -0.03(-1.74%)
Feb 09, 2021 1.760 1.780 1.660 1.720 11,306,824 +0.01(+0.58%)
Feb 08, 2021 1.750 1.800 1.630 1.710 15,585,083 +0.11(+6.87%)
Feb 05, 2021 1.820 1.850 1.500 1.600 34,362,100 -0.07(-4.19%)
Feb 04, 2021 1.430 1.700 1.380 1.670 18,858,252 +0.26(+18.44%)
Feb 03, 2021 1.370 1.430 1.340 1.410 3,600,121 +0.04(+2.92%)
Feb 02, 2021 1.390 1.390 1.310 1.370 3,500,409 -0.01(-0.72%)
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.