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 12, 2024 0.0527 0 -0.01(-11.13%)
Mar 11, 2024 0.0513 0.0799 0.0501 0.0593 144,024,512 +0.01(+12.10%)
Mar 08, 2024 0.0515 0.0565 0.0500 0.0529 10,754,629 +0.00(+7.74%)
Mar 07, 2024 0.0500 0.0518 0.0484 0.0491 10,638,964 -0.01(-10.56%)
Mar 06, 2024 0.0537 0.0588 0.0500 0.0549 29,929,060 +0.01(+11.81%)
Mar 05, 2024 0.0468 0.0550 0.0451 0.0491 28,566,014 +0.00(+6.28%)
Mar 04, 2024 0.0478 0.0478 0.0450 0.0462 5,664,861 -0.00(-2.53%)
Mar 01, 2024 0.0460 0.0478 0.0447 0.0474 4,954,457 +0.00(+2.82%)
Feb 29, 2024 0.0478 0.0478 0.0451 0.0461 3,457,950 +0.00(+0.22%)
Feb 28, 2024 0.0478 0.0487 0.0456 0.0460 4,324,452 -0.00(-3.97%)
Feb 27, 2024 0.0456 0.0479 0.0442 0.0479 7,485,799 +0.00(+5.74%)
Feb 26, 2024 0.0459 0.0500 0.0440 0.0453 7,285,973 -0.00(-1.95%)
Feb 23, 2024 0.0492 0.0492 0.0437 0.0462 15,084,344 -0.00(-4.15%)
Feb 22, 2024 0.0500 0.0500 0.0477 0.0482 3,161,989 -0.00(-2.63%)
Feb 21, 2024 0.0500 0.0507 0.0477 0.0495 4,236,382 -0.00(-1.79%)
Feb 20, 2024 0.0520 0.0520 0.0501 0.0504 3,225,689 -0.00(-0.20%)
Feb 16, 2024 0.0505 0.0510 0.0490 0.0505 5,676,483 +0.00(+1.00%)
Feb 15, 2024 0.0500 0.0509 0.0490 0.0500 5,762,012 +0.00(+0.00%)
Feb 14, 2024 0.0502 0.0502 0.0480 0.0500 4,298,330 +0.00(+0.20%)
Feb 13, 2024 0.0528 0.0528 0.0416 0.0499 12,132,624 -0.00(-2.16%)
Feb 12, 2024 0.0534 0.0534 0.0496 0.0510 12,048,981 +0.00(+1.59%)
Feb 09, 2024 0.0530 0.0530 0.0492 0.0502 8,402,734 +0.00(+0.00%)
Feb 08, 2024 0.0492 0.0564 0.0480 0.0502 16,624,031 +0.00(+1.83%)
Feb 07, 2024 0.0507 0.0510 0.0475 0.0493 7,307,997 -0.00(-2.76%)
Feb 06, 2024 0.0506 0.0521 0.0502 0.0507 4,307,363 +0.00(+0.40%)
Feb 05, 2024 0.0554 0.0554 0.0505 0.0505 5,776,765 -0.00(-5.43%)
Feb 02, 2024 0.0521 0.0565 0.0519 0.0534 3,738,338 +0.00(+1.91%)
Feb 01, 2024 0.0537 0.0540 0.0516 0.0524 5,078,326 -0.00(-2.96%)
Jan 31, 2024 0.0530 0.0570 0.0520 0.0540 10,096,259 +0.00(+3.25%)
Jan 30, 2024 0.0529 0.0530 0.0510 0.0523 3,896,230 -0.00(-1.69%)
Jan 29, 2024 0.0538 0.0539 0.0515 0.0532 5,967,602 +0.00(+1.33%)
Jan 26, 2024 0.0514 0.0530 0.0497 0.0525 7,613,298 +0.00(+0.96%)
Jan 25, 2024 0.0480 0.0535 0.0470 0.0520 16,297,463 +0.00(+10.40%)
Jan 24, 2024 0.0490 0.0493 0.0458 0.0471 7,162,920 -0.00(-0.84%)
Jan 23, 2024 0.0513 0.0515 0.0464 0.0475 11,898,623 -0.00(-6.13%)
Jan 22, 2024 0.0521 0.0538 0.0500 0.0506 9,890,601 -0.00(-2.50%)
Jan 19, 2024 0.0500 0.0521 0.0480 0.0519 9,954,414 +0.00(+4.64%)
Jan 18, 2024 0.0529 0.0535 0.0490 0.0496 14,018,693 -0.01(-10.63%)
Jan 17, 2024 0.0516 0.0600 0.0475 0.0555 26,999,606 +0.00(+6.94%)
Jan 16, 2024 0.0478 0.0580 0.0411 0.0519 44,676,664 +0.00(+7.45%)
Jan 12, 2024 0.0686 0.0700 0.0464 0.0483 133,938,656 +0.00(+7.81%)
Jan 11, 2024 0.0490 0.0490 0.0444 0.0448 9,200,682 -0.00(-7.05%)
Jan 10, 2024 0.0501 0.0515 0.0475 0.0482 7,357,279 -0.00(-4.37%)
Jan 09, 2024 0.0516 0.0516 0.0503 0.0504 5,068,139 -0.00(-2.89%)
Jan 08, 2024 0.0516 0.0536 0.0499 0.0519 9,615,721 +0.00(+0.58%)
Jan 05, 2024 0.0550 0.0559 0.0516 0.0516 5,046,270 -0.00(-6.18%)
Jan 04, 2024 0.0539 0.0550 0.0527 0.0550 3,865,441 +0.00(+0.00%)
Jan 03, 2024 0.0538 0.0565 0.0513 0.0550 6,681,969 +0.00(+1.10%)
Jan 02, 2024 0.0562 0.0565 0.0531 0.0544 7,567,962 -0.00(-3.20%)
Dec 29, 2023 0.0580 0.0580 0.0541 0.0562 8,522,405 +0.00(+1.08%)
Dec 28, 2023 0.0591 0.0591 0.0541 0.0556 13,575,814 -0.00(-7.33%)
Dec 27, 2023 0.0570 0.0612 0.0519 0.0600 16,079,330 +0.00(+7.14%)
Dec 26, 2023 0.0607 0.0616 0.0539 0.0560 14,091,403 -0.00(-8.05%)
Dec 22, 2023 0.0578 0.0632 0.0562 0.0609 11,108,450 +0.00(+6.65%)
Dec 21, 2023 0.0548 0.0700 0.0520 0.0571 15,967,200 -0.00(-4.19%)
Dec 20, 2023 0.0615 0.0639 0.0580 0.0596 14,300,392 -0.00(-3.56%)
Dec 19, 2023 0.0620 0.0640 0.0593 0.0618 12,319,956 -0.00(-3.44%)
Dec 18, 2023 0.0690 0.0724 0.0578 0.0640 48,021,732 -0.01(-14.67%)
Dec 15, 2023 0.1110 0.1150 0.0743 0.0750 86,518,496 -0.00(-4.09%)
Dec 14, 2023 0.0718 0.0874 0.0703 0.0782 25,387,360 +0.01(+10.92%)
Dec 13, 2023 0.0700 0.0735 0.0671 0.0705 9,573,823 -0.00(-5.62%)
Dec 12, 2023 0.0720 0.0762 0.0700 0.0747 16,202,032 -0.00(-2.73%)
Dec 11, 2023 0.0700 0.1020 0.0651 0.0768 79,661,560 +0.01(+16.36%)
Dec 08, 2023 0.0699 0.0720 0.0650 0.0660 4,151,444 -0.00(-5.71%)
Dec 07, 2023 0.0691 0.0710 0.0660 0.0700 3,647,803 +0.00(+3.24%)
Dec 06, 2023 0.0658 0.0714 0.0658 0.0678 3,843,997 -0.00(-1.88%)
Dec 05, 2023 0.0749 0.0749 0.0680 0.0691 4,137,475 -0.00(-5.21%)
Dec 04, 2023 0.0710 0.0748 0.0694 0.0729 5,132,543 +0.00(+6.58%)
Dec 01, 2023 0.0646 0.0700 0.0626 0.0684 6,549,266 +0.01(+9.27%)
Nov 30, 2023 0.0631 0.0638 0.0620 0.0626 2,515,888 -0.00(-0.63%)
Nov 29, 2023 0.0638 0.0649 0.0610 0.0630 5,044,762 +0.00(+1.45%)
Nov 28, 2023 0.0641 0.0668 0.0610 0.0621 3,644,490 -0.00(-2.20%)
Nov 27, 2023 0.0666 0.0683 0.0629 0.0635 3,910,409 -0.00(-5.51%)
Nov 24, 2023 0.0697 0.0697 0.0651 0.0672 1,998,540 +0.00(+2.75%)
Nov 22, 2023 0.0724 0.0724 0.0650 0.0654 4,928,090 -0.00(-4.53%)
Nov 21, 2023 0.0710 0.0730 0.0683 0.0685 4,534,226 -0.00(-3.66%)
Nov 20, 2023 0.0683 0.0780 0.0670 0.0711 8,208,302 +0.00(+2.75%)
Nov 17, 2023 0.0687 0.0720 0.0665 0.0692 4,037,851 +0.00(+3.28%)
Nov 16, 2023 0.0690 0.0705 0.0660 0.0670 3,299,914 -0.00(-2.90%)
Nov 15, 2023 0.0650 0.0715 0.0627 0.0690 5,707,898 -0.00(-3.50%)
Nov 14, 2023 0.0671 0.0750 0.0664 0.0715 10,953,701 +0.00(+5.15%)
Nov 13, 2023 0.0670 0.0690 0.0617 0.0680 7,405,756 +0.00(+4.78%)
Nov 10, 2023 0.0658 0.0669 0.0644 0.0649 5,654,314 -0.00(-2.26%)
Nov 09, 2023 0.0729 0.0735 0.0650 0.0664 9,377,999 -0.01(-9.04%)
Nov 08, 2023 0.0789 0.0789 0.0720 0.0730 5,472,283 -0.01(-8.06%)
Nov 07, 2023 0.0795 0.0835 0.0735 0.0794 14,551,006 +0.00(+3.25%)
Nov 06, 2023 0.0880 0.0880 0.0747 0.0769 10,551,945 -0.01(-8.56%)
Nov 03, 2023 0.0820 0.0888 0.0813 0.0841 6,875,342 +0.00(+2.69%)
Nov 02, 2023 0.0855 0.0855 0.0800 0.0819 6,433,001 -0.00(-1.33%)
Nov 01, 2023 0.0805 0.0833 0.0758 0.0830 5,991,716 +0.00(+2.98%)
Oct 31, 2023 0.0820 0.0830 0.0760 0.0806 3,540,968 -0.00(-1.83%)
Oct 30, 2023 0.0898 0.0898 0.0751 0.0821 9,880,010 -0.01(-8.78%)
Oct 27, 2023 0.0958 0.0963 0.0900 0.0900 6,112,698 -0.01(-6.25%)
Oct 26, 2023 0.0976 0.1022 0.0912 0.0960 6,520,954 -0.00(-1.64%)
Oct 25, 2023 0.1030 0.1060 0.0968 0.0976 8,301,203 -0.01(-7.92%)
Oct 24, 2023 0.1100 0.1116 0.1001 0.1060 14,768,949 -0.00(-3.99%)
Oct 23, 2023 0.1200 0.1260 0.1042 0.1104 44,251,264 +0.01(+12.20%)
Oct 20, 2023 0.1008 0.1029 0.0966 0.0984 5,747,584 -0.00(-3.62%)
Oct 19, 2023 0.1020 0.1071 0.1000 0.1021 3,522,941 -0.00(-1.54%)
Oct 18, 2023 0.1102 0.1116 0.0970 0.1037 7,118,556 -0.01(-6.32%)
Oct 17, 2023 0.1020 0.1139 0.1020 0.1107 6,578,709 +0.00(+3.46%)
Oct 16, 2023 0.1033 0.1125 0.1014 0.1070 5,702,762 +0.00(+2.98%)
Oct 13, 2023 0.1010 0.1041 0.0980 0.1039 5,372,163 +0.00(+3.49%)
Oct 12, 2023 0.1000 0.1040 0.0948 0.1004 6,787,538 +0.00(+0.30%)
Oct 11, 2023 0.1020 0.1028 0.0955 0.1001 5,686,899 -0.00(-2.25%)
Oct 10, 2023 0.1007 0.1049 0.1001 0.1024 6,029,988 +0.00(+1.69%)
Oct 09, 2023 0.1040 0.1040 0.0992 0.1007 6,524,410 -0.01(-6.59%)
Oct 06, 2023 0.0960 0.1120 0.0943 0.1078 11,461,343 +0.01(+6.84%)
Oct 05, 2023 0.1000 0.1090 0.0971 0.1009 9,191,618 -0.01(-5.88%)
Oct 04, 2023 0.1030 0.1100 0.1018 0.1072 8,379,864 +0.00(+1.13%)
Oct 03, 2023 0.1100 0.1180 0.1024 0.1060 14,140,500 -0.01(-4.85%)
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.