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 (%)
Feb 28, 2022 0.3500 0.3588 0.3339 0.3450 1,205,618 -0.01(-3.85%)
Feb 25, 2022 0.3500 0.3749 0.3458 0.3588 3,893,538 +0.01(+3.49%)
Feb 24, 2022 0.2850 0.3501 0.2851 0.3467 2,372,542 +0.03(+10.77%)
Feb 23, 2022 0.3208 0.3350 0.3101 0.3130 999,968 -0.02(-5.15%)
Feb 22, 2022 0.3416 0.3470 0.3150 0.3300 1,426,756 -0.02(-5.74%)
Feb 18, 2022 0.3501 0 -0.01(-3.34%)
Feb 17, 2022 0.3809 0.3939 0.3601 0.3622 585,510 -0.02(-5.70%)
Feb 16, 2022 0.3872 0.3899 0.3700 0.3841 724,749 +0.01(+1.43%)
Feb 15, 2022 0.3800 0.3900 0.3600 0.3787 1,628,606 +0.03(+7.89%)
Feb 14, 2022 0.3600 0.3800 0.3420 0.3510 1,493,123 -0.02(-5.47%)
Feb 11, 2022 0.3900 0.3999 0.3606 0.3713 1,478,711 -0.02(-4.79%)
Feb 10, 2022 0.3950 0.4200 0.3800 0.3900 2,280,727 -0.02(-4.72%)
Feb 09, 2022 0.3915 0.4200 0.3915 0.4093 1,264,630 +0.01(+2.07%)
Feb 08, 2022 0.4400 0.4597 0.4000 0.4010 2,723,186 -0.04(-8.86%)
Feb 07, 2022 0.4400 0.4501 0.4231 0.4400 914,643 +0.01(+1.76%)
Feb 04, 2022 0.4295 0.4599 0.4137 0.4324 642,320 +0.00(+1.10%)
Feb 03, 2022 0.4244 0.4201 0.4277 622,863 -0.01(-1.93%)
Feb 02, 2022 0.4862 0.4862 0.4231 0.4361 871,226 -0.04(-8.05%)
Feb 01, 2022 0.4100 0.4868 0.4120 0.4743 1,612,693 +0.05(+10.59%)
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%)
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.