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 (%)
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%)
May 01, 2018 48586 51300 45914 49140 8 +553.50(+1.14%)
Apr 30, 2018 53865 53986 44685 48586 12 -1782.00(-3.54%)
Apr 27, 2018 47912 55350 44590 50368 27 +6223.50(+14.10%)
Apr 26, 2018 49950 49950 41850 44145 10 -5265.00(-10.66%)
Apr 25, 2018 54000 54000 48600 49410 14 -4050.00(-7.58%)
Apr 24, 2018 52650 53960 51840 53460 6 +1755.00(+3.39%)
Apr 23, 2018 55350 56025 44968 51705 18 -1620.00(-3.04%)
Apr 20, 2018 56470 58050 48600 53325 80 -29025.00(-35.25%)
Apr 19, 2018 129600 129600 63112 82350 44 -43200.00(-34.41%)
Apr 18, 2018 130680 130856 124200 125550 3 -2025.00(-1.59%)
Apr 17, 2018 124200 144747 122850 127575 21 +4725.00(+3.85%)
Apr 16, 2018 130990 133502 118827 122850 2 -2282.00(-1.82%)
Apr 13, 2018 133650 133650 124200 125132 3 -1903.00(-1.50%)
Apr 12, 2018 126900 140400 122176 127035 11 +135.00(+0.11%)
Apr 11, 2018 122850 134307 117450 126900 12 +4050.00(+3.30%)
Apr 10, 2018 126900 132435 118814 122850 3 -2700.00(-2.15%)
Apr 09, 2018 116505 144450 116505 125550 12 +9058.00(+7.78%)
Apr 06, 2018 117450 126900 110700 116492 8 -7708.00(-6.21%)
Apr 05, 2018 148500 152550 116100 124200 14 -17550.00(-12.38%)
Apr 04, 2018 101250 163350 87750 141750 43 +39312.00(+38.38%)
Apr 03, 2018 114750 120150 98550 102438 8 -19062.00(-15.69%)
Apr 02, 2018 145800 147218 95850 121500 16 -23625.00(-16.28%)
Mar 29, 2018 145125 145125 145125 0 -675.00(-0.46%)
Mar 28, 2018 164700 164700 143100 145800 11 -21600.00(-12.90%)
Mar 27, 2018 144450 172800 140400 167400 23 +21600.00(+14.81%)
Mar 26, 2018 155250 155250 139050 145800 6 -8100.00(-5.26%)
Mar 23, 2018 168750 174150 139050 153900 12 -5481.00(-3.44%)
Mar 22, 2018 171450 172800 152550 159381 10 -12069.00(-7.04%)
Mar 21, 2018 171450 176850 164700 171450 8 +4050.00(+2.42%)
Mar 20, 2018 166050 180914 160650 167400 17 +5400.00(+3.33%)
Mar 19, 2018 167400 167400 156614 162000 7 -2700.00(-1.64%)
Mar 16, 2018 174150 175432 157950 164700 8 -9450.00(-5.43%)
Mar 15, 2018 182250 184964 167400 174150 11 -8100.00(-4.44%)
Mar 14, 2018 198450 199800 179550 182250 10 -17550.00(-8.78%)
Mar 13, 2018 210600 213300 191700 199800 7 -5400.00(-2.63%)
Mar 12, 2018 195750 216000 189000 205200 16 +10800.00(+5.56%)
Mar 09, 2018 198450 202500 184950 194400 6 -5400.00(-2.70%)
Mar 08, 2018 218700 218700 188325 199800 13 -13500.00(-6.33%)
Mar 07, 2018 222750 213300 20 +8100.00(+3.95%)
Mar 06, 2018 178200 216000 178200 205200 50 +32400.00(+18.75%)
Mar 05, 2018 183600 183600 162000 172800 7 +4050.00(+2.40%)
Mar 02, 2018 176850 182318 159300 168750 13 -10800.00(-6.02%)
Mar 01, 2018 184950 202500 172800 179550 17 +6750.00(+3.91%)
Feb 28, 2018 182250 213435 155250 172800 36 -17550.00(-9.22%)
Feb 27, 2018 220050 229500 172125 190350 14 -28350.00(-12.96%)
Feb 26, 2018 234900 239814 218700 218700 10 -5400.00(-2.41%)
Feb 23, 2018 222750 244350 218700 224100 6 +1350.00(+0.61%)
Feb 22, 2018 237668 211950 222750 6 -18900.00(-7.82%)
Feb 21, 2018 299700 301050 222750 241650 13 -54000.00(-18.26%)
Feb 20, 2018 329400 332100 283500 295650 5 -21600.00(-6.81%)
Feb 16, 2018 317250 317250 317250 0 -56700.00(-15.16%)
Feb 15, 2018 317250 391500 303750 373950 17 -55350.00(-12.89%)
Feb 14, 2018 472500 481950 419850 429300 6 -45900.00(-9.66%)
Feb 13, 2018 499500 511650 438750 475200 5 -43200.00(-8.33%)
Feb 12, 2018 572400 581850 476550 518400 16 +17550.00(+3.50%)
Feb 09, 2018 477900 719550 472500 500850 53 +89100.00(+21.64%)
Feb 08, 2018 468450 495450 405000 411750 6 -101250.00(-19.74%)
Feb 07, 2018 668250 726300 475916 513000 8 -133650.00(-20.67%)
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.