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, 2018 9990 10800 9990 10766 38 +877.45(+8.87%)
Dec 28, 2018 9619 10564 9619 9889 27 -236.25(-2.33%)
Dec 27, 2018 10125 10125 8842 10125 45 +405.00(+4.17%)
Dec 26, 2018 9315 9821 9315 9720 32 +438.75(+4.73%)
Dec 24, 2018 10226 10328 9281 9281 46 -1552.55(-14.33%)
Dec 21, 2018 12622 12825 10361 10834 140 -3003.70(-21.71%)
Dec 20, 2018 14006 20014 11812 13838 2,870 +3746.30(+37.12%)
Dec 19, 2018 9349 10766 9349 10091 26 +742.45(+7.94%)
Dec 18, 2018 10429 10429 9112 9349 27 -1012.45(-9.77%)
Dec 17, 2018 10665 10969 10192 10361 22 -354.40(-3.31%)
Dec 14, 2018 11239 11239 10510 10716 16 -320.60(-2.90%)
Dec 13, 2018 11576 11812 11002 11036 23 -270.00(-2.39%)
Dec 12, 2018 11948 12150 11272 11306 24 -843.80(-6.94%)
Dec 11, 2018 12656 12724 11475 12150 17 -405.00(-3.23%)
Dec 10, 2018 13230 14782 12420 12555 56 +337.50(+2.76%)
Dec 07, 2018 11880 13162 11239 12218 18 +168.70(+1.40%)
Dec 06, 2018 13162 13483 10496 12049 38 -1451.20(-10.75%)
Dec 04, 2018 13838 15019 13365 13500 42 -337.50(-2.44%)
Dec 03, 2018 14681 15255 13838 13838 31 -843.70(-5.75%)
Nov 30, 2018 15930 15930 14378 14681 20 -978.80(-6.25%)
Nov 29, 2018 15795 16470 13905 15660 54 +101.20(+0.65%)
Nov 28, 2018 17044 17550 14648 15559 81 -641.20(-3.96%)
Nov 27, 2018 16808 18191 15221 16200 247 +945.00(+6.19%)
Nov 26, 2018 14242 20149 13500 15255 588 +573.80(+3.91%)
Nov 23, 2018 14479 15862 13669 14681 53 -303.80(-2.03%)
Nov 21, 2018 14985 14985 14985 0 +978.80(+6.99%)
Nov 20, 2018 10935 14715 10800 14006 225 +2700.00(+23.88%)
Nov 19, 2018 12015 12420 11138 11306 31 -877.60(-7.20%)
Nov 16, 2018 11812 13095 11610 12184 78 -1080.00(-8.14%)
Nov 15, 2018 11475 15188 10868 13264 290 +1620.00(+13.91%)
Nov 14, 2018 10631 12319 10496 11644 191 +1181.30(+11.29%)
Nov 13, 2018 11374 11981 10294 10462 67 -1451.30(-12.18%)
Nov 12, 2018 11138 14276 10699 11914 215 +877.60(+7.95%)
Nov 09, 2018 11475 11846 10496 11036 35 -472.60(-4.11%)
Nov 08, 2018 10564 13129 10294 11509 101 +1046.30(+10.00%)
Nov 07, 2018 12082 12994 10125 10462 87 -2058.70(-16.44%)
Nov 06, 2018 15525 15862 11509 12521 138 -4860.00(-27.96%)
Nov 05, 2018 16909 19372 16706 17381 131 +405.00(+2.39%)
Nov 02, 2018 24638 31354 15660 16976 257 -8039.30(-32.14%)
Nov 01, 2018 27216 32400 23625 25016 95 -634.50(-2.47%)
Oct 31, 2018 25650 28080 24975 25650 24 +1350.00(+5.56%)
Oct 30, 2018 27000 27000 18900 24300 35 -4050.00(-14.29%)
Oct 29, 2018 29700 31050 27000 28350 25 -2025.00(-6.67%)
Oct 26, 2018 32400 32805 29025 30375 24 -2011.50(-6.21%)
Oct 25, 2018 28768 34425 28768 32386 68 +4711.50(+17.02%)
Oct 24, 2018 30348 30578 25920 27675 39 -3105.00(-10.09%)
Oct 23, 2018 32130 32400 28620 30780 27 -1647.00(-5.08%)
Oct 22, 2018 33412 33750 31185 32427 30 +162.00(+0.50%)
Oct 19, 2018 34020 36315 31725 32265 55 -1971.00(-5.76%)
Oct 18, 2018 33075 36450 32400 34236 44 -1404.00(-3.94%)
Oct 17, 2018 33750 37800 31725 35640 51 -67.50(-0.19%)
Oct 16, 2018 33750 36220 30375 35708 69 +607.50(+1.73%)
Oct 15, 2018 37800 37800 32400 35100 45 -1350.00(-3.70%)
Oct 12, 2018 37530 41175 34830 36450 53 +823.50(+2.31%)
Oct 11, 2018 35100 41850 30064 35626 141 +526.50(+1.50%)
Oct 10, 2018 41148 41850 34290 35100 75 -5130.00(-12.75%)
Oct 09, 2018 43875 43875 34803 40230 101 -2970.00(-6.88%)
Oct 08, 2018 45900 48600 39150 43200 191 -6750.00(-13.51%)
Oct 05, 2018 44550 68850 41850 49950 365 +9450.00(+23.33%)
Oct 04, 2018 48586 51300 33750 40500 171 -16200.00(-28.57%)
Oct 03, 2018 28350 64800 28350 56700 435 +29700.00(+110.00%)
Oct 02, 2018 29700 29700 22950 27000 38 -1350.00(-4.76%)
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.