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 (%)
Oct 31, 2022 3.050 3.230 2.860 3.160 180,158 +0.08(+2.60%)
Oct 28, 2022 3.310 3.410 3.020 3.080 266,274 -0.23(-6.95%)
Oct 27, 2022 3.570 3.660 3.290 3.310 323,273 -0.24(-6.76%)
Oct 26, 2022 3.620 3.800 3.430 3.550 243,576 -0.12(-3.27%)
Oct 25, 2022 3.340 3.820 3.340 3.670 302,014 +0.18(+5.16%)
Oct 24, 2022 3.740 3.750 3.360 3.490 226,937 -0.20(-5.42%)
Oct 21, 2022 4.100 4.100 3.550 3.690 309,866 -0.39(-9.56%)
Oct 20, 2022 4.360 4.600 4.080 4.080 277,183 -0.28(-6.42%)
Oct 19, 2022 5.020 5.060 4.240 4.360 397,879 -0.77(-15.01%)
Oct 18, 2022 8.000 8.000 5.015 5.130 2,856,949 -3.98(-43.69%)
Oct 17, 2022 8.310 9.760 7.110 9.110 33,609,600 +4.33(+90.59%)
Oct 14, 2022 4.300 4.860 4.170 4.780 672,641 +0.43(+9.89%)
Oct 13, 2022 4.670 4.700 4.260 4.350 182,292 -0.56(-11.41%)
Oct 12, 2022 5.050 5.075 4.850 4.910 72,930 -0.15(-2.96%)
Oct 11, 2022 5.390 5.770 5.052 5.060 140,962 -0.39(-7.16%)
Oct 10, 2022 5.390 5.840 4.910 5.450 244,619 -0.68(-11.09%)
Oct 07, 2022 7.020 7.620 6.130 6.130 406,453 +6.02(+5523.85%)
Oct 06, 2022 0.1300 0.1399 0.1031 0.1090 12,691,252 -0.02(-13.49%)
Oct 05, 2022 0.1280 0.1292 0.1251 0.1260 1,422,163 +0.00(+1.04%)
Oct 04, 2022 0.1285 0.1309 0.1240 0.1247 1,890,615 +0.00(+1.14%)
Oct 03, 2022 0.1279 0.1290 0.1201 0.1233 2,448,437 +0.00(+0.24%)
Sep 30, 2022 0.1247 0.1299 0.1188 0.1230 2,798,201 -0.00(-0.81%)
Sep 29, 2022 0.1313 0.1330 0.1168 0.1240 1,762,573 -0.01(-3.88%)
Sep 28, 2022 0.1250 0.1340 0.1200 0.1290 2,227,077 -0.00(-0.39%)
Sep 27, 2022 0.1400 0.1407 0.1216 0.1295 4,761,449 -0.01(-7.96%)
Sep 26, 2022 0.1780 0.1780 0.1215 0.1407 25,492,076 +0.02(+21.50%)
Sep 23, 2022 0.1195 0.1200 0.1125 0.1158 1,775,560 -0.00(-3.50%)
Sep 22, 2022 0.1200 0.1411 0.1142 0.1200 13,551,962 -0.00(-2.83%)
Sep 21, 2022 0.1208 0.1240 0.1201 0.1235 1,104,009 +0.00(+2.07%)
Sep 20, 2022 0.1224 0.1254 0.1210 0.1210 1,924,575 -0.00(-2.34%)
Sep 19, 2022 0.1336 0.1336 0.1216 0.1239 2,696,280 -0.01(-7.88%)
Sep 16, 2022 0.1325 0.1359 0.1299 0.1345 1,850,992 -0.00(-0.52%)
Sep 15, 2022 0.1394 0.1399 0.1351 0.1352 1,133,359 +0.00(+0.15%)
Sep 14, 2022 0.1400 0.1430 0.1334 0.1350 2,131,740 -0.01(-4.19%)
Sep 13, 2022 0.1353 0.1440 0.1350 0.1409 1,293,840 +0.00(+1.00%)
Sep 12, 2022 0.1404 0.1495 0.1352 0.1395 1,028,413 -0.00(-2.11%)
Sep 09, 2022 0.1376 0.1425 0.1337 0.1425 1,204,171 +0.01(+4.09%)
Sep 08, 2022 0.1340 0.1387 0.1302 0.1369 1,282,385 +0.00(+2.24%)
Sep 07, 2022 0.1283 0.1340 0.1258 0.1339 2,048,188 +0.00(+3.80%)
Sep 06, 2022 0.1340 0.1340 0.1282 0.1290 1,383,664 -0.01(-3.73%)
Sep 02, 2022 0.1390 0.1390 0.1315 0.1340 1,127,777 -0.00(-2.33%)
Sep 01, 2022 0.1400 0.1432 0.1337 0.1372 863,470 -0.00(-0.65%)
Aug 31, 2022 0.1387 0.1426 0.1380 0.1381 575,058 -0.00(-1.00%)
Aug 30, 2022 0.1400 0.1480 0.1351 0.1395 1,080,695 -0.00(-2.45%)
Aug 29, 2022 0.1486 0.1489 0.1409 0.1430 1,150,953 -0.00(-3.05%)
Aug 26, 2022 0.1452 0.1500 0.1450 0.1475 1,007,637 +0.00(+2.08%)
Aug 25, 2022 0.1403 0.1492 0.1403 0.1445 1,221,319 +0.00(+1.62%)
Aug 24, 2022 0.1300 0.1440 0.1340 0.1422 2,959,957 +0.01(+5.41%)
Aug 23, 2022 0.1433 0.1493 0.1335 0.1349 3,446,197 -0.01(-6.45%)
Aug 22, 2022 0.1505 0.1534 0.1430 0.1442 1,256,153 -0.01(-4.19%)
Aug 19, 2022 0.1600 0.1600 0.1490 0.1505 1,857,229 -0.01(-5.94%)
Aug 18, 2022 0.1595 0.1659 0.1590 0.1600 1,029,458 -0.00(-1.60%)
Aug 17, 2022 0.1620 0.1689 0.1590 0.1626 1,523,124 +0.00(+1.69%)
Aug 16, 2022 0.1700 0.1751 0.1580 0.1599 4,728,399 -0.02(-10.67%)
Aug 15, 2022 0.1700 0.1799 0.1650 0.1790 3,978,386 +0.01(+6.48%)
Aug 12, 2022 0.1700 0.1725 0.1646 0.1681 1,499,592 +0.01(+3.70%)
Aug 11, 2022 0.1600 0.1735 0.1594 0.1621 4,306,060 +0.00(+2.66%)
Aug 10, 2022 0.1591 0.1614 0.1515 0.1579 1,852,261 +0.01(+5.20%)
Aug 09, 2022 0.1600 0.1625 0.1501 0.1501 5,075,300 -0.01(-6.54%)
Aug 08, 2022 0.1606 0.1719 0.1586 0.1606 5,507,450 +0.00(+1.26%)
Aug 05, 2022 0.1660 0.1660 0.1578 0.1586 2,475,231 -0.01(-5.82%)
Aug 04, 2022 0.1643 0.1700 0.1621 0.1684 2,509,983 +0.00(+2.50%)
Aug 03, 2022 0.1700 0.1716 0.1610 0.1643 2,861,545 -0.00(-1.32%)
Aug 02, 2022 0.1550 0.1700 0.1471 0.1665 4,082,426 +0.01(+8.05%)
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.