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 (%)
Mar 31, 2021 87.00 90.75 86.25 90.00 34,418 +2.25(+2.56%)
Mar 30, 2021 84.75 88.50 82.50 87.75 40,492 +0.75(+0.86%)
Mar 29, 2021 88.50 90.00 82.50 87.00 43,874 -3.00(-3.33%)
Mar 26, 2021 90.75 93.00 84.75 90.00 67,684 -2.25(-2.44%)
Mar 25, 2021 84.75 94.50 82.50 92.25 72,796 +4.50(+5.13%)
Mar 24, 2021 93.75 94.50 87.00 87.75 83,083 -5.25(-5.65%)
Mar 23, 2021 99.75 99.75 88.50 93.00 77,044 -6.00(-6.06%)
Mar 22, 2021 100.50 100.50 96.00 99.00 62,377 -2.25(-2.22%)
Mar 19, 2021 96.75 102.75 94.50 101.25 55,592 +3.75(+3.85%)
Mar 18, 2021 96.00 106.50 93.00 97.50 117,157 -2.25(-2.26%)
Mar 17, 2021 90.00 100.50 88.50 99.75 119,702 +6.00(+6.40%)
Mar 16, 2021 98.25 99.00 90.75 93.75 68,025 -3.00(-3.10%)
Mar 15, 2021 96.75 99.00 93.75 96.75 64,086 +2.25(+2.38%)
Mar 12, 2021 90.00 95.25 87.79 94.50 49,161 +0.75(+0.80%)
Mar 11, 2021 90.00 95.25 87.75 93.75 65,439 +6.00(+6.84%)
Mar 10, 2021 93.00 96.75 86.25 87.75 121,606 -3.00(-3.31%)
Mar 09, 2021 88.50 92.25 84.75 90.75 89,385 +6.00(+7.08%)
Mar 08, 2021 86.25 91.50 84.00 84.75 60,559 -1.50(-1.74%)
Mar 05, 2021 87.00 88.50 75.00 86.25 146,656 -0.75(-0.86%)
Mar 04, 2021 91.50 96.75 79.50 87.00 164,869 -8.25(-8.66%)
Mar 03, 2021 102.75 102.75 94.50 95.25 97,296 -6.75(-6.62%)
Mar 02, 2021 109.50 110.25 97.50 102.00 222,219 -2.25(-2.16%)
Mar 01, 2021 99.08 119.25 97.50 104.25 428,797 +9.00(+9.45%)
Feb 26, 2021 98.25 99.75 88.50 95.25 93,066 -3.75(-3.79%)
Feb 25, 2021 107.25 107.25 96.75 99.00 124,469 -9.00(-8.33%)
Feb 24, 2021 105.75 116.25 102.00 108.00 127,423 +4.50(+4.35%)
Feb 23, 2021 105.75 108.00 82.50 103.50 181,821 -15.00(-12.66%)
Feb 22, 2021 132.75 133.50 118.50 118.50 174,929 -18.75(-13.66%)
Feb 19, 2021 138.75 147.00 133.50 137.25 125,558 +3.75(+2.81%)
Feb 18, 2021 146.25 147.00 129.00 133.50 191,714 -19.50(-12.75%)
Feb 17, 2021 159.75 159.75 144.00 153.00 188,441 -5.25(-3.32%)
Feb 16, 2021 171.00 171.75 154.50 158.25 281,459 +9.75(+6.57%)
Feb 12, 2021 147.00 152.25 135.75 148.50 388,674 -25.50(-14.66%)
Feb 11, 2021 126.00 216.75 121.88 174.00 1,379,826 +47.25(+37.28%)
Feb 10, 2021 131.25 132.75 114.75 126.75 169,207 -2.25(-1.74%)
Feb 09, 2021 132.00 133.50 124.50 129.00 150,757 +0.75(+0.58%)
Feb 08, 2021 131.25 135.00 122.25 128.25 207,801 +8.25(+6.88%)
Feb 05, 2021 136.50 138.75 112.50 120.00 458,161 -5.25(-4.19%)
Feb 04, 2021 107.25 127.50 103.50 125.25 251,443 +19.50(+18.44%)
Feb 03, 2021 102.75 107.25 100.50 105.75 48,001 +3.00(+2.92%)
Feb 02, 2021 104.25 104.25 98.25 102.75 46,672 -0.75(-0.72%)
Feb 01, 2021 103.50 105.75 97.50 103.50 50,915 +2.25(+2.22%)
Jan 29, 2021 110.25 112.50 101.25 101.25 68,278 -7.50(-6.90%)
Jan 28, 2021 106.50 119.25 105.00 108.75 107,194 +5.25(+5.07%)
Jan 27, 2021 108.75 110.25 98.25 103.50 85,386 -9.00(-8.00%)
Jan 26, 2021 121.50 121.50 110.25 112.50 70,877 -8.25(-6.83%)
Jan 25, 2021 123.00 126.00 105.75 120.75 193,343 -0.75(-0.62%)
Jan 22, 2021 102.75 125.25 98.25 121.50 203,866 +16.50(+15.71%)
Jan 21, 2021 109.50 109.50 99.75 105.00 62,913 -3.00(-2.78%)
Jan 20, 2021 104.25 108.75 94.50 108.00 86,514 +7.50(+7.46%)
Jan 19, 2021 102.00 103.50 94.50 100.50 72,839 +4.50(+4.69%)
Jan 15, 2021 87.75 104.25 87.75 96.00 199,190 +6.75(+7.56%)
Jan 14, 2021 87.00 89.25 84.75 89.25 48,265 +1.50(+1.71%)
Jan 13, 2021 87.75 90.75 85.50 87.75 58,869 +0.75(+0.86%)
Jan 12, 2021 86.25 88.50 83.25 87.00 62,644 +2.25(+2.65%)
Jan 11, 2021 83.25 89.25 81.00 84.75 84,810 +1.50(+1.80%)
Jan 08, 2021 83.25 85.50 81.75 83.25 38,724 +0.75(+0.91%)
Jan 07, 2021 81.75 86.25 81.75 82.50 52,254 +0.75(+0.92%)
Jan 06, 2021 81.75 84.00 78.00 81.75 65,996 +0.75(+0.93%)
Jan 05, 2021 79.50 87.75 78.75 81.00 89,470 +1.50(+1.89%)
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.