Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpixon (NQ: INPX )

N/A 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 (%)
Nov 30, 2018 4.720 4.720 4.260 4.350 70,500 -0.29(-6.25%)
Nov 29, 2018 4.680 4.880 4.120 4.640 183,228 +0.03(+0.65%)
Nov 28, 2018 5.050 5.200 4.340 4.610 276,317 -0.19(-3.96%)
Nov 27, 2018 4.980 5.390 4.510 4.800 834,851 +0.28(+6.19%)
Nov 26, 2018 4.220 5.970 4.000 4.520 1,985,913 +0.17(+3.91%)
Nov 23, 2018 4.290 4.700 4.050 4.350 181,500 -0.09(-2.03%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.29(+6.99%)
Nov 20, 2018 3.240 4.360 3.200 4.150 762,490 +0.80(+23.88%)
Nov 19, 2018 3.560 3.680 3.300 3.350 105,429 -0.26(-7.20%)
Nov 16, 2018 3.500 3.880 3.440 3.610 265,200 -0.32(-8.14%)
Nov 15, 2018 3.400 4.500 3.220 3.930 981,920 +0.48(+13.91%)
Nov 14, 2018 3.150 3.650 3.110 3.450 647,219 +0.35(+11.29%)
Nov 13, 2018 3.370 3.550 3.050 3.100 226,759 -0.43(-12.18%)
Nov 12, 2018 3.300 4.230 3.170 3.530 727,167 +0.26(+7.95%)
Nov 09, 2018 3.400 3.510 3.110 3.270 119,300 -0.14(-4.11%)
Nov 08, 2018 3.130 3.890 3.050 3.410 341,935 +0.31(+10.00%)
Nov 07, 2018 3.580 3.850 3.000 3.100 296,597 -0.61(-16.44%)
Nov 06, 2018 4.600 4.700 3.410 3.710 467,431 -1.44(-27.96%)
Nov 05, 2018 5.010 5.740 4.950 5.150 444,730 +0.12(+2.39%)
Nov 02, 2018 7.300 9.290 4.640 5.030 868,500 +4.84(+2614.52%)
Nov 01, 2018 0.2016 0.2400 0.1750 0.1853 12,927,480 -0.00(-2.47%)
Oct 31, 2018 0.1900 0.2080 0.1850 0.1900 3,348,498 +0.01(+5.56%)
Oct 30, 2018 0.2000 0.2000 0.1400 0.1800 4,816,834 -0.03(-14.29%)
Oct 29, 2018 0.2200 0.2300 0.2000 0.2100 3,409,773 -0.02(-6.67%)
Oct 26, 2018 0.2400 0.2430 0.2150 0.2250 3,315,900 -0.01(-6.21%)
Oct 25, 2018 0.2131 0.2550 0.2131 0.2399 9,214,250 +0.03(+17.02%)
Oct 24, 2018 0.2248 0.2265 0.1920 0.2050 5,286,333 -0.02(-10.09%)
Oct 23, 2018 0.2380 0.2400 0.2120 0.2280 3,758,973 -0.01(-5.08%)
Oct 22, 2018 0.2475 0.2500 0.2310 0.2402 4,091,762 +0.00(+0.50%)
Oct 19, 2018 0.2520 0.2690 0.2350 0.2390 7,554,100 -0.01(-5.76%)
Oct 18, 2018 0.2450 0.2700 0.2400 0.2536 6,054,380 -0.01(-3.94%)
Oct 17, 2018 0.2500 0.2800 0.2350 0.2640 6,891,548 -0.00(-0.19%)
Oct 16, 2018 0.2500 0.2683 0.2250 0.2645 9,317,636 +0.00(+1.73%)
Oct 15, 2018 0.2800 0.2800 0.2400 0.2600 6,146,696 -0.01(-3.70%)
Oct 12, 2018 0.2780 0.3050 0.2580 0.2700 7,262,100 +0.01(+2.31%)
Oct 11, 2018 0.2600 0.3100 0.2227 0.2639 19,114,776 +0.00(+1.50%)
Oct 10, 2018 0.3048 0.3100 0.2540 0.2600 10,233,916 -0.04(-12.75%)
Oct 09, 2018 0.3250 0.3250 0.2578 0.2980 13,640,858 -0.02(-6.88%)
Oct 08, 2018 0.3400 0.3600 0.2900 0.3200 25,914,248 -0.05(-13.51%)
Oct 05, 2018 0.3300 0.5100 0.3100 0.3700 49,369,300 +0.07(+23.33%)
Oct 04, 2018 0.3599 0.3800 0.2500 0.3000 23,176,236 -0.12(-28.57%)
Oct 03, 2018 0.2100 0.4800 0.2100 0.4200 58,793,676 +0.22(+110.00%)
Oct 02, 2018 0.2200 0.2200 0.1700 0.2000 5,190,346 -0.01(-4.76%)
Oct 01, 2018 0.2200 0.2300 0.2000 0.2100 5,094,055 +0.01(+4.48%)
Sep 28, 2018 0.2050 0.2150 0.1980 0.2010 4,416,100 -0.01(-4.29%)
Sep 27, 2018 0.2300 0.2300 0.1900 0.2100 7,379,867 -0.02(-8.70%)
Sep 26, 2018 0.2300 0.2500 0.1900 0.2300 22,038,268 +0.04(+22.15%)
Sep 25, 2018 0.1577 0.2400 0.1460 0.1883 26,225,608 +0.03(+22.59%)
Sep 24, 2018 0.1596 0.1600 0.1450 0.1536 2,806,580 -0.00(-0.90%)
Sep 21, 2018 0.1630 0.1650 0.1500 0.1550 3,259,100 -0.01(-3.19%)
Sep 20, 2018 0.1681 0.1740 0.1580 0.1601 4,776,170 +0.01(+3.29%)
Sep 19, 2018 0.1435 0.1850 0.1435 0.1550 16,856,760 +0.01(+9.85%)
Sep 18, 2018 0.1491 0.1500 0.1310 0.1411 5,220,483 -0.01(-3.75%)
Sep 17, 2018 0.1531 0.1600 0.1440 0.1466 5,180,881 -0.00(-2.27%)
Sep 14, 2018 0.1700 0.1800 0.1400 0.1500 8,781,400 -0.02(-13.24%)
Sep 13, 2018 0.2199 0.2780 0.1620 0.1729 37,377,240 -0.04(-16.99%)
Sep 12, 2018 0.1550 0.2500 0.1509 0.2083 58,323,368 +0.09(+73.58%)
Sep 11, 2018 0.1300 0.1300 0.1200 0.1200 2,765,759 -0.01(-6.90%)
Sep 10, 2018 0.1330 0.1330 0.1205 0.1289 1,560,240 -0.00(-2.35%)
Sep 07, 2018 0.1300 0.1350 0.1270 0.1320 913,600 +0.00(+3.45%)
Sep 06, 2018 0.1366 0.1392 0.1250 0.1276 926,426 -0.01(-5.48%)
Sep 05, 2018 0.1479 0.1479 0.1300 0.1350 1,549,581 -0.01(-6.77%)
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.