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 (%)
Dec 31, 2019 391.84 421.88 324.00 367.88 55,070 +111.71(+43.61%)
Dec 30, 2019 273.04 286.88 253.12 256.16 11,396 -7.76(-2.94%)
Dec 27, 2019 276.75 290.25 254.81 263.93 10,887 -20.93(-7.35%)
Dec 26, 2019 249.41 293.62 239.62 284.85 22,102 +62.10(+27.88%)
Dec 24, 2019 236.25 237.94 202.50 222.75 8,088 -18.90(-7.82%)
Dec 23, 2019 280.12 281.81 226.12 241.65 16,381 -38.47(-13.73%)
Dec 20, 2019 337.50 340.88 261.90 280.12 18,683 -10.12(-3.49%)
Dec 19, 2019 362.81 414.79 246.04 290.25 33,560 -46.91(-13.91%)
Dec 18, 2019 337.50 573.75 320.62 337.16 80,950 +77.62(+29.91%)
Dec 17, 2019 132.64 286.88 128.25 259.54 22,505 +129.60(+99.74%)
Dec 16, 2019 130.61 133.31 127.91 129.94 1,885 -2.70(-2.03%)
Dec 13, 2019 127.58 133.31 124.54 132.64 1,539 +4.39(+3.42%)
Dec 12, 2019 130.95 141.75 124.88 128.25 2,085 -4.39(-3.31%)
Dec 11, 2019 137.70 138.38 131.62 132.64 1,634 -4.73(-3.44%)
Dec 10, 2019 138.04 144.45 130.95 137.36 2,814 +2.36(+1.75%)
Dec 09, 2019 135.00 135.00 135.00 135.00 3,783 -7.09(-4.99%)
Dec 06, 2019 145.46 147.49 140.40 142.09 2,090 -3.04(-2.09%)
Dec 05, 2019 151.20 155.93 145.12 145.12 2,655 -6.07(-4.02%)
Dec 04, 2019 150.19 162.00 143.44 151.20 3,750 +3.38(+2.28%)
Dec 03, 2019 164.70 165.38 140.06 147.82 3,199 -0.68(-0.45%)
Dec 02, 2019 155.93 162.00 140.06 148.50 3,371 +7.43(+5.26%)
Nov 29, 2019 145.12 151.88 138.04 141.07 2,753 -12.83(-8.33%)
Nov 27, 2019 156.94 158.62 150.19 153.90 1,921 -4.72(-2.98%)
Nov 26, 2019 167.40 168.75 144.79 158.62 1,534 -4.39(-2.69%)
Nov 25, 2019 180.56 184.28 153.90 163.01 2,127 -2.36(-1.43%)
Nov 22, 2019 168.75 168.75 160.31 165.38 1,448 +5.06(+3.16%)
Nov 21, 2019 177.19 178.54 155.25 160.31 2,163 -8.10(-4.81%)
Nov 20, 2019 177.19 182.25 165.38 168.41 2,672 -10.80(-6.03%)
Nov 19, 2019 195.75 197.44 165.38 179.21 1,784 -15.19(-7.81%)
Nov 18, 2019 192.38 232.20 192.04 194.40 3,293 +5.74(+3.04%)
Nov 15, 2019 191.70 193.05 177.53 188.66 1,513 +8.44(+4.68%)
Nov 14, 2019 187.65 187.65 172.46 180.22 1,793 +1.35(+0.75%)
Nov 13, 2019 209.59 212.62 158.62 178.88 5,889 -42.19(-19.08%)
Nov 12, 2019 243.00 246.38 216.00 221.06 2,913 -19.57(-8.13%)
Nov 11, 2019 263.25 263.25 229.50 240.64 2,460 -5.74(-2.33%)
Nov 08, 2019 270.00 271.69 246.38 246.38 1,716 -21.94(-8.18%)
Nov 07, 2019 280.12 281.81 263.25 268.31 2,326 -12.15(-4.33%)
Nov 06, 2019 295.31 300.04 276.75 280.46 3,046 -19.58(-6.52%)
Nov 05, 2019 303.75 316.91 290.25 300.04 1,439 -8.77(-2.84%)
Nov 04, 2019 303.75 354.38 276.75 308.81 5,194 +17.89(+6.15%)
Nov 01, 2019 314.21 315.23 283.50 290.93 3,104 -36.45(-11.13%)
Oct 31, 2019 370.24 371.25 293.62 327.38 6,310 +64.46(+24.52%)
Oct 30, 2019 270.68 283.50 244.69 262.91 2,980 -11.81(-4.30%)
Oct 29, 2019 307.12 316.57 270.34 274.73 3,603 -32.40(-10.55%)
Oct 28, 2019 309.49 320.62 304.43 307.12 1,407 -10.12(-3.19%)
Oct 25, 2019 339.86 339.86 303.75 317.25 1,363 -22.95(-6.75%)
Oct 24, 2019 337.50 348.98 320.62 340.20 1,776 -0.34(-0.10%)
Oct 23, 2019 350.66 354.04 331.43 340.54 1,242 -10.12(-2.89%)
Oct 22, 2019 370.24 370.57 345.94 350.66 1,092 -15.52(-4.24%)
Oct 21, 2019 398.25 411.75 360.11 366.19 2,125 -4.39(-1.18%)
Oct 18, 2019 348.64 384.41 337.50 370.57 3,497 +24.64(+7.12%)
Oct 17, 2019 371.25 371.25 327.04 345.94 2,240 -25.31(-6.82%)
Oct 16, 2019 388.12 388.12 346.95 371.25 759 -15.19(-3.93%)
Oct 15, 2019 391.16 391.16 378.00 386.44 644 +0.00(+0.00%)
Oct 14, 2019 399.94 402.98 379.69 386.44 893 -1.01(-0.26%)
Oct 11, 2019 388.46 399.94 381.38 387.45 1,193 -14.51(-3.61%)
Oct 10, 2019 419.51 419.51 393.19 401.96 923 -12.15(-2.93%)
Oct 09, 2019 425.25 432.00 411.75 414.11 899 -24.30(-5.54%)
Oct 08, 2019 405.00 447.19 392.18 438.41 3,232 +37.80(+9.44%)
Oct 07, 2019 434.02 434.02 395.55 400.61 887 -17.55(-4.20%)
Oct 04, 2019 411.75 435.04 411.75 418.16 810 -8.78(-2.06%)
Oct 03, 2019 438.75 438.75 391.84 426.94 1,914 -12.82(-2.92%)
Oct 02, 2019 472.50 563.62 421.88 439.76 5,872 -30.71(-6.53%)
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.