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 (%)
Apr 30, 2019 2853 2853 2599 2685 146 -98.55(-3.54%)
Apr 29, 2019 2734 3004 2734 2784 120 +16.20(+0.59%)
Apr 26, 2019 3038 3078 2341 2768 386 -269.66(-8.88%)
Apr 25, 2019 3189 3308 2970 3037 239 -101.59(-3.24%)
Apr 24, 2019 2973 3544 2913 3139 880 +101.25(+3.33%)
Apr 23, 2019 2970 3071 2936 3038 107 +40.50(+1.35%)
Apr 22, 2019 3139 3139 2970 2997 99 -135.68(-4.33%)
Apr 18, 2019 2962 3274 2869 3133 142 +168.42(+5.68%)
Apr 17, 2019 3004 3058 2835 2964 136 -106.99(-3.48%)
Apr 16, 2019 3139 3172 2936 3071 216 -67.50(-2.15%)
Apr 15, 2019 3375 3442 3071 3139 343 -371.25(-10.58%)
Apr 12, 2019 3240 3645 3240 3510 449 +101.25(+2.97%)
Apr 11, 2019 3746 3848 3277 3409 979 -573.75(-14.41%)
Apr 10, 2019 4826 6008 3679 3982 15,796 +1289.25(+47.87%)
Apr 09, 2019 2833 2867 2532 2693 106 -141.07(-4.98%)
Apr 08, 2019 2835 2916 2735 2834 124 -152.56(-5.11%)
Apr 05, 2019 2700 3296 2636 2987 690 +320.63(+12.03%)
Apr 04, 2019 2632 2765 2566 2666 134 -14.85(-0.55%)
Apr 03, 2019 2632 2764 2531 2681 371 -15.19(-0.56%)
Apr 02, 2019 2734 2831 2599 2696 180 +6.41(+0.24%)
Apr 01, 2019 2729 2767 2532 2690 65 -60.07(-2.18%)
Mar 29, 2019 2734 2801 2464 2750 178 -85.05(-3.00%)
Mar 28, 2019 2869 2970 2700 2835 200 +126.22(+4.66%)
Mar 27, 2019 3337 3375 2566 2709 585 -1206.22(-30.81%)
Mar 26, 2019 4016 4016 3578 3915 334 +0.00(+0.00%)
Mar 25, 2019 3814 4286 3746 3915 342 +168.75(+4.50%)
Mar 22, 2019 3881 3915 3645 3746 172 -236.25(-5.93%)
Mar 21, 2019 4016 4050 3780 3982 208 -33.75(-0.84%)
Mar 20, 2019 4118 4118 3881 4016 100 -33.75(-0.83%)
Mar 19, 2019 3881 4320 3881 4050 160 -337.50(-7.69%)
Mar 18, 2019 4320 4421 4151 4388 109 +67.50(+1.56%)
Mar 15, 2019 4590 4590 4219 4320 154 -270.00(-5.88%)
Mar 14, 2019 4792 4792 4421 4590 89 -202.50(-4.23%)
Mar 13, 2019 4354 4826 4354 4792 148 +202.50(+4.41%)
Mar 12, 2019 4691 4691 4219 4590 210 -270.00(-5.56%)
Mar 11, 2019 5198 5198 4556 4860 230 +33.75(+0.70%)
Mar 08, 2019 4489 5501 4222 4826 621 -33.75(-0.69%)
Mar 07, 2019 3915 5062 3409 4860 1,063 +978.75(+25.22%)
Mar 06, 2019 3982 4016 3746 3881 140 -67.50(-1.71%)
Mar 05, 2019 4084 4118 3780 3949 109 -168.75(-4.10%)
Mar 04, 2019 4219 4252 4050 4118 93 -135.00(-3.17%)
Mar 01, 2019 4084 4590 3746 4252 401 +168.75(+4.13%)
Feb 28, 2019 4252 4252 4050 4084 79 -236.25(-5.47%)
Feb 27, 2019 4522 4522 4084 4320 152 -236.25(-5.19%)
Feb 26, 2019 4388 4759 4388 4556 227 +101.25(+2.27%)
Feb 25, 2019 4556 4691 4388 4455 80 -101.25(-2.22%)
Feb 22, 2019 4826 4860 4489 4556 207 -337.50(-6.90%)
Feb 21, 2019 5029 5096 4792 4894 106 -168.75(-3.33%)
Feb 20, 2019 5164 5468 4894 5062 199 -101.25(-1.96%)
Feb 19, 2019 5029 5400 4759 5164 273 +101.25(+2.00%)
Feb 15, 2019 5164 5332 4826 5062 133 -135.00(-2.60%)
Feb 14, 2019 5029 5501 4590 5198 214 +135.00(+2.67%)
Feb 13, 2019 4995 5231 4455 5062 257 +101.25(+2.04%)
Feb 12, 2019 5231 5298 4759 4961 173 -337.50(-6.37%)
Feb 11, 2019 5704 5872 4388 5299 533 -337.50(-5.99%)
Feb 08, 2019 7054 7054 5569 5636 333 -1282.50(-18.54%)
Feb 07, 2019 7222 7324 6784 6919 119 -303.75(-4.21%)
Feb 06, 2019 7391 7459 7121 7222 71 -236.25(-3.17%)
Feb 05, 2019 7762 7830 7290 7459 115 -202.50(-2.64%)
Feb 04, 2019 7526 7931 7358 7661 208 +303.75(+4.13%)
Feb 01, 2019 7526 7560 7256 7358 85 -168.75(-2.24%)
Jan 31, 2019 7425 7729 7222 7526 205 -33.75(-0.45%)
Jan 30, 2019 7324 7628 7155 7560 258 +371.25(+5.16%)
Jan 29, 2019 7492 7560 7088 7189 104 -303.75(-4.05%)
Jan 28, 2019 7628 7695 7425 7492 98 -135.00(-1.77%)
Jan 25, 2019 7796 7847 7459 7628 99 -168.75(-2.16%)
Jan 24, 2019 7762 8134 7594 7796 136 -303.75(-3.75%)
Jan 23, 2019 7425 8269 7425 8100 398 +405.00(+5.26%)
Jan 22, 2019 7594 7898 7425 7695 196 +168.75(+2.24%)
Jan 18, 2019 7628 7796 7290 7526 135 -303.75(-3.88%)
Jan 17, 2019 8269 8269 7425 7830 184 -202.50(-2.52%)
Jan 16, 2019 8842 9450 7358 8032 989 +168.75(+2.15%)
Jan 15, 2019 7762 8032 6682 7864 479 -303.75(-3.72%)
Jan 14, 2019 11138 11138 8100 8168 711 -3341.30(-29.03%)
Jan 11, 2019 13838 13838 11475 11509 197 -3003.70(-20.70%)
Jan 10, 2019 14378 18056 13568 14512 3,011 +3442.50(+31.10%)
Jan 09, 2019 11138 11171 10732 11070 35 -337.50(-2.96%)
Jan 08, 2019 12015 12454 10868 11408 36 -1147.50(-9.14%)
Jan 07, 2019 11644 12555 11306 12555 45 +1552.50(+14.11%)
Jan 04, 2019 10699 11475 10513 11002 23 +202.50(+1.88%)
Jan 03, 2019 11914 11914 10530 10800 22 -607.50(-5.33%)
Jan 02, 2019 10226 12488 10226 11408 33 +641.30(+5.96%)
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%)
Oct 01, 2018 29700 31050 27000 28350 37 +1215.00(+4.48%)
Sep 28, 2018 27675 29025 26730 27135 32 -1215.00(-4.29%)
Sep 27, 2018 31050 31050 25650 28350 54 -2700.00(-8.70%)
Sep 26, 2018 31050 33750 25650 31050 163 +5629.50(+22.15%)
Sep 25, 2018 21290 32400 19710 25420 194 +4684.50(+22.59%)
Sep 24, 2018 21546 21600 19575 20736 20 -189.00(-0.90%)
Sep 21, 2018 22005 22275 20250 20925 24 -688.50(-3.19%)
Sep 20, 2018 22694 23490 21330 21614 35 +688.50(+3.29%)
Sep 19, 2018 19372 24975 19372 20925 124 +1876.50(+9.85%)
Sep 18, 2018 20128 20250 17685 19048 38 -742.50(-3.75%)
Sep 17, 2018 20668 21600 19440 19791 38 -459.00(-2.27%)
Sep 14, 2018 22950 24300 18900 20250 65 -3091.50(-13.24%)
Sep 13, 2018 29686 37530 21870 23342 276 -4779.00(-16.99%)
Sep 12, 2018 20925 33750 20372 28120 432 +11920.50(+73.58%)
Sep 11, 2018 17550 17550 16200 16200 20 -1201.50(-6.90%)
Sep 10, 2018 17955 17955 16268 17402 11 -418.50(-2.35%)
Sep 07, 2018 17550 18225 17145 17820 6 +594.00(+3.45%)
Sep 06, 2018 18441 18792 16875 17226 6 -999.00(-5.48%)
Sep 05, 2018 19966 19966 17550 18225 11 -1323.00(-6.77%)
Sep 04, 2018 20250 20250 18900 19548 7 +229.50(+1.19%)
Aug 31, 2018 19318 19318 19318 0 +594.00(+3.17%)
Aug 30, 2018 17482 18900 17212 18724 16 +1255.50(+7.19%)
Aug 29, 2018 17374 17550 17010 17469 6 +94.50(+0.54%)
Aug 28, 2018 17415 17550 16983 17374 4 -175.50(-1.00%)
Aug 27, 2018 17550 17550 16200 17550 4 +0.00(+0.00%)
Aug 24, 2018 18900 18900 16200 17550 6 +432.00(+2.52%)
Aug 23, 2018 18428 18428 17010 17118 4 -742.50(-4.16%)
Aug 22, 2018 18495 18900 17820 17860 8 -499.50(-2.72%)
Aug 21, 2018 18050 18630 17550 18360 8 +769.50(+4.37%)
Aug 20, 2018 18900 19156 16875 17590 6 -1309.50(-6.93%)
Aug 17, 2018 18900 18900 17550 18900 8 +1012.50(+5.66%)
Aug 16, 2018 18495 18900 17550 17888 10 +256.50(+1.45%)
Aug 15, 2018 18900 18900 16484 17631 13 -877.50(-4.74%)
Aug 14, 2018 16200 19575 15120 18508 25 +2848.50(+18.19%)
Aug 13, 2018 15592 16200 15012 15660 7 +810.00(+5.45%)
Aug 10, 2018 14850 16200 14175 14850 16 -3496.50(-19.06%)
Aug 09, 2018 20250 20250 17550 18346 14 +796.50(+4.54%)
Aug 08, 2018 20250 20250 16200 17550 18 -675.00(-3.70%)
Aug 07, 2018 16875 21600 16200 18225 35 +2673.00(+17.19%)
Aug 06, 2018 16875 16875 15552 15552 6 -648.00(-4.00%)
Aug 03, 2018 17550 17550 13500 16200 15 -715.50(-4.23%)
Aug 02, 2018 17510 17901 15525 16916 13 -108.00(-0.63%)
Aug 01, 2018 18900 18900 16740 17024 8 -1539.00(-8.29%)
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.