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 (%)
Jul 31, 2018 18900 18900 17955 18562 6 +445.50(+2.46%)
Jul 30, 2018 18792 18900 17550 18117 5 -378.00(-2.04%)
Jul 27, 2018 20250 20925 16200 18495 17 -1606.50(-7.99%)
Jul 26, 2018 20925 21020 19575 20102 13 -823.50(-3.94%)
Jul 25, 2018 22100 22262 20250 20925 10 -985.50(-4.50%)
Jul 24, 2018 21600 23069 21600 21910 5 -904.50(-3.96%)
Jul 23, 2018 22815 23288 21600 22815 13 +675.00(+3.05%)
Jul 20, 2018 22167 22262 21330 22140 8 +418.50(+1.93%)
Jul 19, 2018 25312 25312 21195 21722 24 -2578.50(-10.61%)
Jul 18, 2018 22950 25407 22005 24300 41 +2133.00(+9.62%)
Jul 17, 2018 22545 23355 21600 22167 17 +162.00(+0.74%)
Jul 16, 2018 21600 23085 20665 22005 15 +1350.00(+6.54%)
Jul 13, 2018 20250 22275 19980 20655 17 +423.80(+2.09%)
Jul 12, 2018 20830 20830 19845 20231 6 -275.30(-1.34%)
Jul 11, 2018 21600 21600 19440 20506 9 -81.00(-0.39%)
Jul 10, 2018 21262 21262 20385 20588 6 -337.50(-1.61%)
Jul 09, 2018 21600 21600 19845 20925 7 -174.00(-0.82%)
Jul 06, 2018 22005 22140 17820 21099 19 -332.90(-1.55%)
Jul 05, 2018 23490 20250 21432 28 -770.30(-3.47%)
Jul 03, 2018 22202 22202 22202 0 +317.40(+1.45%)
Jul 02, 2018 21735 24300 20966 21885 24 +55.30(+0.25%)
Jun 29, 2018 22086 24300 19575 21830 40 -40.50(-0.19%)
Jun 28, 2018 23706 23706 20925 21870 18 -1755.00(-7.43%)
Jun 27, 2018 24300 24300 22275 23625 16 +567.00(+2.46%)
Jun 26, 2018 23841 24975 21573 23058 18 -1215.00(-5.01%)
Jun 25, 2018 26190 26325 16200 24273 54 -1930.50(-7.37%)
Jun 22, 2018 42080 42080 25268 26204 129 -12946.50(-33.07%)
Jun 21, 2018 45212 45212 39150 39150 24 -4725.00(-10.77%)
Jun 20, 2018 47250 48586 43862 43875 6 -3672.00(-7.72%)
Jun 19, 2018 45900 49950 43200 47547 9 +980.10(+2.10%)
Jun 18, 2018 47264 48600 42201 46567 6 -683.10(-1.45%)
Jun 15, 2018 50490 46575 47250 8 -3240.00(-6.42%)
Jun 14, 2018 51165 52515 48735 50490 8 -1080.00(-2.09%)
Jun 13, 2018 52650 54000 48992 51570 12 -4049.60(-7.28%)
Jun 12, 2018 47925 56686 47385 55620 34 +8234.60(+17.38%)
Jun 11, 2018 48154 49896 47250 47385 4 +675.00(+1.45%)
Jun 08, 2018 48600 48600 46170 46710 3 -675.00(-1.42%)
Jun 07, 2018 47871 48600 46999 47385 3 -675.00(-1.40%)
Jun 06, 2018 49950 49950 47412 48060 4 +148.50(+0.31%)
Jun 05, 2018 48600 51146 46575 47912 10 +1323.00(+2.84%)
Jun 04, 2018 48600 48600 46197 46588 2 -1296.00(-2.71%)
Jun 01, 2018 47925 48195 46170 47884 3 +837.00(+1.78%)
May 31, 2018 48600 48600 46670 47048 3 -67.50(-0.14%)
May 30, 2018 47250 48036 46170 47115 4 -135.00(-0.29%)
May 29, 2018 47722 48600 47250 47250 4 -13.50(-0.03%)
May 25, 2018 47264 47264 47264 0 -661.50(-1.38%)
May 24, 2018 48694 50238 47250 47925 3 -283.50(-0.59%)
May 23, 2018 52650 52650 46210 48208 11 -3091.50(-6.03%)
May 22, 2018 56700 56700 48614 51300 23 -1228.50(-2.34%)
May 21, 2018 48600 60750 48195 52528 50 +6439.50(+13.97%)
May 18, 2018 46035 48600 46035 46089 4 -1836.00(-3.83%)
May 17, 2018 48600 48600 44850 47925 5 +0.00(+0.00%)
May 16, 2018 46575 49950 39150 47925 14 -7290.00(-13.20%)
May 15, 2018 56241 56700 50625 55215 14 +0.00(+0.00%)
May 14, 2018 56700 57780 52650 55215 22 +3078.00(+5.90%)
May 11, 2018 51975 55012 50187 52137 13 +2173.50(+4.35%)
May 10, 2018 48600 53190 48600 49964 9 +1620.00(+3.35%)
May 09, 2018 45900 54040 45900 48344 19 +2160.00(+4.68%)
May 08, 2018 47277 48843 45900 46184 7 -1093.50(-2.31%)
May 07, 2018 49734 51300 47250 47277 6 -378.00(-0.79%)
May 04, 2018 50625 52380 47588 47655 17 -2970.00(-5.87%)
May 03, 2018 51300 56902 49815 50625 38 +3213.00(+6.78%)
May 02, 2018 47925 51124 46588 47412 5 -1728.00(-3.52%)
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.