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, 2019 1215 1485 1215 1350 400 +116.44(+9.44%)
Jul 30, 2019 1255 1255 1191 1234 92 +18.56(+1.53%)
Jul 29, 2019 1316 1350 1181 1215 165 -76.61(-5.93%)
Jul 26, 2019 1350 1350 1248 1292 222 -58.39(-4.33%)
Jul 25, 2019 1384 1451 1350 1350 164 -33.75(-2.44%)
Jul 24, 2019 1451 1498 1384 1384 201 -67.50(-4.65%)
Jul 23, 2019 1468 1507 1451 1451 105 -67.50(-4.44%)
Jul 22, 2019 1519 1552 1485 1519 68 -18.56(-1.21%)
Jul 19, 2019 1451 1537 1426 1537 102 +119.81(+8.45%)
Jul 18, 2019 1485 1552 1418 1418 181 -55.01(-3.74%)
Jul 17, 2019 1536 1544 1451 1473 218 -46.24(-3.04%)
Jul 16, 2019 1552 1586 1485 1519 239 -63.11(-3.99%)
Jul 15, 2019 1772 1822 1428 1582 524 -159.64(-9.17%)
Jul 12, 2019 1856 1873 1721 1742 411 -114.75(-6.18%)
Jul 11, 2019 1958 1958 1755 1856 1,312 -168.75(-8.33%)
Jul 10, 2019 1890 2734 1822 2025 6,604 +273.71(+15.63%)
Jul 09, 2019 1785 1806 1721 1751 404 +30.04(+1.75%)
Jul 08, 2019 1822 1822 1721 1721 172 -50.62(-2.86%)
Jul 05, 2019 1785 1812 1716 1772 109 +17.54(+1.00%)
Jul 03, 2019 1728 1788 1704 1754 125 -101.92(-5.49%)
Jul 02, 2019 1958 1958 1721 1856 308 -101.25(-5.17%)
Jul 01, 2019 2160 2160 1856 1958 596 -181.24(-8.47%)
Jun 28, 2019 2194 2228 2092 2139 163 -55.01(-2.51%)
Jun 27, 2019 2126 2295 2059 2194 467 +33.75(+1.56%)
Jun 26, 2019 2059 2362 1924 2160 541 +168.75(+8.47%)
Jun 25, 2019 2066 2066 1924 1991 155 -91.46(-4.39%)
Jun 24, 2019 2066 2160 2025 2083 186 -9.45(-0.45%)
Jun 21, 2019 2111 2200 2010 2092 249 -19.58(-0.93%)
Jun 20, 2019 2126 2161 2059 2112 61 -14.51(-0.68%)
Jun 19, 2019 2194 2228 2059 2126 135 -33.75(-1.56%)
Jun 18, 2019 2092 2261 2025 2160 133 +84.38(+4.07%)
Jun 17, 2019 2195 2195 2076 2076 45 -69.87(-3.26%)
Jun 14, 2019 2174 2194 2093 2145 32 -46.57(-2.12%)
Jun 13, 2019 2042 2218 2042 2192 34 +65.81(+3.10%)
Jun 12, 2019 2228 2329 2025 2126 63 -34.76(-1.61%)
Jun 11, 2019 2046 2329 1976 2161 264 +136.01(+6.72%)
Jun 10, 2019 2126 2126 1924 2025 244 -84.04(-3.98%)
Jun 07, 2019 2162 2162 2035 2109 57 -67.50(-3.10%)
Jun 06, 2019 2347 2347 2025 2177 106 -118.46(-5.16%)
Jun 05, 2019 2362 2362 2295 2295 54 -33.75(-1.45%)
Jun 04, 2019 2362 2362 2261 2329 65 +33.75(+1.47%)
Jun 03, 2019 2464 2464 2261 2295 61 -67.50(-2.86%)
May 31, 2019 2481 2568 2299 2362 137 -101.25(-4.11%)
May 30, 2019 2672 2672 2464 2464 88 -97.87(-3.82%)
May 29, 2019 2700 2859 2514 2562 146 -239.63(-8.55%)
May 28, 2019 2768 2869 2599 2801 132 +0.00(+0.00%)
May 24, 2019 2565 2869 2531 2801 114 +232.87(+9.07%)
May 23, 2019 2700 2734 2464 2568 168 -165.37(-6.05%)
May 22, 2019 3038 3206 2565 2734 715 +69.86(+2.62%)
May 21, 2019 2768 2768 2538 2664 49 -36.11(-1.34%)
May 20, 2019 2569 2768 2489 2700 96 +124.88(+4.85%)
May 17, 2019 2599 2642 2557 2575 29 -23.63(-0.91%)
May 16, 2019 2764 2766 2599 2599 38 -91.46(-3.40%)
May 15, 2019 2599 2768 2565 2690 84 -10.47(-0.39%)
May 14, 2019 2699 2767 2536 2701 128 +203.18(+8.14%)
May 13, 2019 2565 2666 2396 2498 252 -36.45(-1.44%)
May 10, 2019 2565 2575 2477 2534 69 +36.45(+1.46%)
May 09, 2019 2565 2565 2464 2498 56 -74.59(-2.90%)
May 08, 2019 2632 2700 2498 2572 100 -49.95(-1.91%)
May 07, 2019 2723 2734 2599 2622 71 -44.21(-1.66%)
May 06, 2019 2599 2768 2599 2666 101 -30.37(-1.13%)
May 03, 2019 2636 2700 2629 2697 94 -3.38(-0.13%)
May 02, 2019 2717 2768 2582 2700 117 -101.25(-3.61%)
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.