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 (%)
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%)
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.