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 (%)
Sep 30, 2022 9.352 9.742 8.910 9.225 37,309 -0.08(-0.81%)
Sep 29, 2022 9.848 9.975 8.760 9.300 23,500 -0.38(-3.88%)
Sep 28, 2022 9.375 10.05 9.000 9.675 29,694 -0.04(-0.39%)
Sep 27, 2022 10.50 10.55 9.120 9.713 63,485 -0.84(-7.96%)
Sep 26, 2022 13.35 13.35 9.113 10.55 339,894 +1.87(+21.50%)
Sep 23, 2022 8.963 9.000 8.438 8.685 23,674 -0.31(-3.50%)
Sep 22, 2022 9.000 10.58 8.565 9.000 180,692 -0.26(-2.83%)
Sep 21, 2022 9.060 9.300 9.008 9.262 14,720 +0.19(+2.07%)
Sep 20, 2022 9.180 9.405 9.075 9.075 25,661 -0.22(-2.34%)
Sep 19, 2022 10.02 10.02 9.120 9.293 35,950 -0.79(-7.88%)
Sep 16, 2022 9.938 10.19 9.742 10.09 24,679 -0.05(-0.52%)
Sep 15, 2022 10.46 10.49 10.13 10.14 15,111 +0.02(+0.15%)
Sep 14, 2022 10.50 10.72 10.01 10.12 28,423 -0.44(-4.19%)
Sep 13, 2022 10.15 10.80 10.12 10.57 17,251 +0.11(+1.00%)
Sep 12, 2022 10.53 11.21 10.14 10.46 13,712 -0.22(-2.11%)
Sep 09, 2022 10.32 10.69 10.03 10.69 16,055 +0.42(+4.09%)
Sep 08, 2022 10.05 10.40 9.765 10.27 17,098 +0.22(+2.24%)
Sep 07, 2022 9.623 10.05 9.435 10.04 27,309 +0.37(+3.80%)
Sep 06, 2022 10.05 10.05 9.615 9.675 18,448 -0.38(-3.73%)
Sep 02, 2022 10.43 10.43 9.863 10.05 15,037 -0.24(-2.33%)
Sep 01, 2022 10.50 10.74 10.03 10.29 11,512 -0.07(-0.65%)
Aug 31, 2022 10.40 10.70 10.35 10.36 7,667 -0.11(-1.00%)
Aug 30, 2022 10.50 11.10 10.13 10.46 14,409 -0.26(-2.45%)
Aug 29, 2022 11.14 11.17 10.57 10.72 15,346 -0.34(-3.05%)
Aug 26, 2022 10.89 11.25 10.88 11.06 13,435 +0.22(+2.08%)
Aug 25, 2022 10.52 11.19 10.52 10.84 16,284 +0.17(+1.62%)
Aug 24, 2022 9.750 10.80 10.05 10.66 39,466 +0.55(+5.41%)
Aug 23, 2022 10.75 11.20 10.01 10.12 45,949 -0.70(-6.45%)
Aug 22, 2022 11.29 11.51 10.72 10.81 16,748 -0.47(-4.19%)
Aug 19, 2022 12.00 12.00 11.18 11.29 24,763 -0.71(-5.94%)
Aug 18, 2022 11.96 12.44 11.93 12.00 13,726 -0.20(-1.60%)
Aug 17, 2022 12.15 12.67 11.93 12.20 20,308 +0.20(+1.69%)
Aug 16, 2022 12.75 13.13 11.85 11.99 63,045 -1.43(-10.67%)
Aug 15, 2022 12.75 13.49 12.38 13.43 53,045 +0.82(+6.48%)
Aug 12, 2022 12.75 12.94 12.35 12.61 19,994 +0.45(+3.70%)
Aug 11, 2022 12.00 13.01 11.96 12.16 57,414 +0.32(+2.66%)
Aug 10, 2022 11.93 12.11 11.36 11.84 24,696 +0.58(+5.20%)
Aug 09, 2022 12.00 12.19 11.26 11.26 67,670 -0.79(-6.54%)
Aug 08, 2022 12.04 12.89 11.89 12.04 73,432 +0.15(+1.26%)
Aug 05, 2022 12.45 12.45 11.84 11.89 33,003 -0.74(-5.82%)
Aug 04, 2022 12.32 12.75 12.16 12.63 33,466 +0.31(+2.50%)
Aug 03, 2022 12.75 12.87 12.07 12.32 38,153 -0.17(-1.32%)
Aug 02, 2022 11.62 12.75 11.03 12.49 54,432 +0.93(+8.05%)
Aug 01, 2022 11.25 11.77 10.95 11.56 19,376 +0.53(+4.83%)
Jul 29, 2022 10.88 11.15 10.88 11.03 53,150 +0.02(+0.14%)
Jul 28, 2022 10.24 11.10 10.24 11.01 15,934 +0.36(+3.38%)
Jul 27, 2022 10.50 10.88 10.13 10.65 46,865 +0.66(+6.61%)
Jul 26, 2022 10.80 11.14 9.990 9.990 79,910 -0.88(-8.14%)
Jul 25, 2022 11.25 11.93 10.60 10.88 63,300 -0.78(-6.69%)
Jul 22, 2022 12.00 12.45 10.88 11.65 50,706 -0.49(-4.01%)
Jul 21, 2022 11.65 12.45 11.62 12.14 33,964 +0.46(+3.98%)
Jul 20, 2022 10.73 12.36 10.73 11.68 102,352 +0.30(+2.64%)
Jul 19, 2022 10.72 11.93 10.65 11.38 97,144 +0.34(+3.06%)
Jul 18, 2022 10.72 11.56 10.57 11.04 108,058 +0.25(+2.29%)
Jul 15, 2022 11.36 11.36 10.30 10.79 71,915 +0.06(+0.56%)
Jul 14, 2022 11.46 12.22 10.72 10.73 88,482 -0.96(-8.21%)
Jul 13, 2022 12.38 12.74 11.51 11.69 87,959 -0.75(-6.03%)
Jul 12, 2022 14.62 14.70 12.02 12.44 175,291 -2.18(-14.92%)
Jul 11, 2022 16.12 16.65 13.96 14.62 453,374 +0.88(+6.44%)
Jul 08, 2022 11.25 14.44 11.25 13.74 230,932 +2.53(+22.54%)
Jul 07, 2022 11.01 11.55 10.95 11.21 74,011 +0.35(+3.25%)
Jul 06, 2022 11.25 11.54 10.86 10.86 73,106 -0.32(-2.82%)
Jul 05, 2022 11.93 12.00 10.72 11.18 75,266 -0.75(-6.29%)
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.