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, 2019 370.24 371.25 293.62 327.38 6,310 +64.46(+24.52%)
Oct 30, 2019 270.68 283.50 244.69 262.91 2,980 -11.81(-4.30%)
Oct 29, 2019 307.12 316.57 270.34 274.73 3,603 -32.40(-10.55%)
Oct 28, 2019 309.49 320.62 304.43 307.12 1,407 -10.12(-3.19%)
Oct 25, 2019 339.86 339.86 303.75 317.25 1,363 -22.95(-6.75%)
Oct 24, 2019 337.50 348.98 320.62 340.20 1,776 -0.34(-0.10%)
Oct 23, 2019 350.66 354.04 331.43 340.54 1,242 -10.12(-2.89%)
Oct 22, 2019 370.24 370.57 345.94 350.66 1,092 -15.52(-4.24%)
Oct 21, 2019 398.25 411.75 360.11 366.19 2,125 -4.39(-1.18%)
Oct 18, 2019 348.64 384.41 337.50 370.57 3,497 +24.64(+7.12%)
Oct 17, 2019 371.25 371.25 327.04 345.94 2,240 -25.31(-6.82%)
Oct 16, 2019 388.12 388.12 346.95 371.25 759 -15.19(-3.93%)
Oct 15, 2019 391.16 391.16 378.00 386.44 644 +0.00(+0.00%)
Oct 14, 2019 399.94 402.98 379.69 386.44 893 -1.01(-0.26%)
Oct 11, 2019 388.46 399.94 381.38 387.45 1,193 -14.51(-3.61%)
Oct 10, 2019 419.51 419.51 393.19 401.96 923 -12.15(-2.93%)
Oct 09, 2019 425.25 432.00 411.75 414.11 899 -24.30(-5.54%)
Oct 08, 2019 405.00 447.19 392.18 438.41 3,232 +37.80(+9.44%)
Oct 07, 2019 434.02 434.02 395.55 400.61 887 -17.55(-4.20%)
Oct 04, 2019 411.75 435.04 411.75 418.16 810 -8.78(-2.06%)
Oct 03, 2019 438.75 438.75 391.84 426.94 1,914 -12.82(-2.92%)
Oct 02, 2019 472.50 563.62 421.88 439.76 5,872 -30.71(-6.53%)
Oct 01, 2019 401.62 472.50 391.50 470.48 2,633 +77.62(+19.76%)
Sep 30, 2019 421.54 421.54 379.69 392.85 542 -15.52(-3.80%)
Sep 27, 2019 424.91 424.91 401.62 408.38 362 -9.11(-2.18%)
Sep 26, 2019 438.75 438.75 401.96 417.49 457 -11.14(-2.60%)
Sep 25, 2019 421.88 452.93 421.88 428.62 251 -2.70(-0.63%)
Sep 24, 2019 439.09 439.09 421.88 431.32 408 +5.74(+1.35%)
Sep 23, 2019 455.62 455.62 405.00 425.59 839 -26.66(-5.90%)
Sep 20, 2019 442.12 459.00 442.12 452.25 290 +13.50(+3.08%)
Sep 19, 2019 438.75 438.75 438.75 438.75 383 -6.75(-1.52%)
Sep 18, 2019 468.45 468.45 438.75 445.50 608 -8.44(-1.86%)
Sep 17, 2019 470.81 472.50 450.56 453.94 627 -18.56(-3.93%)
Sep 16, 2019 472.50 472.50 472.50 472.50 410 +7.76(+1.67%)
Sep 13, 2019 472.50 472.50 458.66 464.74 654 +5.74(+1.25%)
Sep 12, 2019 472.50 479.25 453.94 459.00 945 -15.52(-3.27%)
Sep 11, 2019 462.38 492.75 443.48 474.52 1,355 +18.56(+4.07%)
Sep 10, 2019 460.69 465.75 438.75 455.96 868 -5.40(-1.17%)
Sep 09, 2019 502.88 502.88 455.62 461.36 1,419 -10.80(-2.29%)
Sep 06, 2019 454.95 479.25 437.06 472.16 2,022 +24.98(+5.59%)
Sep 05, 2019 449.21 456.98 438.07 447.19 665 -2.03(-0.45%)
Sep 04, 2019 456.98 465.75 435.71 449.21 1,141 -10.12(-2.20%)
Sep 03, 2019 489.38 489.38 435.71 459.34 1,189 -18.90(-3.95%)
Aug 30, 2019 550.12 565.65 451.24 478.24 4,266 -85.39(-15.15%)
Aug 29, 2019 590.62 594.00 550.12 563.62 788 -16.88(-2.91%)
Aug 28, 2019 602.44 604.12 565.31 580.50 540 -11.48(-1.94%)
Aug 27, 2019 587.25 637.88 563.62 591.98 1,389 +15.19(+2.63%)
Aug 26, 2019 572.74 583.88 560.25 576.79 584 +19.91(+3.58%)
Aug 23, 2019 573.75 577.12 553.50 556.88 550 -11.81(-2.08%)
Aug 22, 2019 588.94 588.94 550.12 568.69 804 -8.44(-1.46%)
Aug 21, 2019 607.50 607.50 558.56 577.12 723 -8.77(-1.50%)
Aug 20, 2019 573.75 624.04 556.88 585.90 1,572 +15.52(+2.72%)
Aug 19, 2019 580.50 592.31 556.88 570.38 2,272 +21.94(+4.00%)
Aug 16, 2019 573.75 624.38 512.33 548.44 1,989 -25.31(-4.41%)
Aug 15, 2019 658.12 675.00 557.21 573.75 1,381 -76.95(-11.83%)
Aug 14, 2019 740.81 740.81 614.59 650.70 1,367 -58.05(-8.19%)
Aug 13, 2019 776.25 810.00 708.75 708.75 3,986 -538.31(-43.17%)
Aug 12, 2019 1350 1350 1148 1247 305 -77.63(-5.86%)
Aug 09, 2019 1481 1481 1249 1325 132 -92.81(-6.55%)
Aug 08, 2019 1350 1485 1282 1418 225 +118.12(+9.09%)
Aug 07, 2019 1246 1384 1199 1299 157 +76.28(+6.24%)
Aug 06, 2019 1215 1276 1174 1223 62 +30.71(+2.58%)
Aug 05, 2019 1181 1316 1154 1192 142 -63.11(-5.03%)
Aug 02, 2019 1346 1350 1228 1256 100 -58.05(-4.42%)
Aug 01, 2019 1405 1405 1282 1314 164 -36.45(-2.70%)
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%)
May 01, 2019 2695 2805 2663 2801 102 +116.10(+4.32%)
Apr 30, 2019 2853 2853 2599 2685 146 -98.55(-3.54%)
Apr 29, 2019 2734 3004 2734 2784 120 +16.20(+0.59%)
Apr 26, 2019 3038 3078 2341 2768 386 -269.66(-8.88%)
Apr 25, 2019 3189 3308 2970 3037 239 -101.59(-3.24%)
Apr 24, 2019 2973 3544 2913 3139 880 +101.25(+3.33%)
Apr 23, 2019 2970 3071 2936 3038 107 +40.50(+1.35%)
Apr 22, 2019 3139 3139 2970 2997 99 -135.68(-4.33%)
Apr 18, 2019 2962 3274 2869 3133 142 +168.42(+5.68%)
Apr 17, 2019 3004 3058 2835 2964 136 -106.99(-3.48%)
Apr 16, 2019 3139 3172 2936 3071 216 -67.50(-2.15%)
Apr 15, 2019 3375 3442 3071 3139 343 -371.25(-10.58%)
Apr 12, 2019 3240 3645 3240 3510 449 +101.25(+2.97%)
Apr 11, 2019 3746 3848 3277 3409 979 -573.75(-14.41%)
Apr 10, 2019 4826 6008 3679 3982 15,796 +1289.25(+47.87%)
Apr 09, 2019 2833 2867 2532 2693 106 -141.07(-4.98%)
Apr 08, 2019 2835 2916 2735 2834 124 -152.56(-5.11%)
Apr 05, 2019 2700 3296 2636 2987 690 +320.63(+12.03%)
Apr 04, 2019 2632 2765 2566 2666 134 -14.85(-0.55%)
Apr 03, 2019 2632 2764 2531 2681 371 -15.19(-0.56%)
Apr 02, 2019 2734 2831 2599 2696 180 +6.41(+0.24%)
Apr 01, 2019 2729 2767 2532 2690 65 -60.07(-2.18%)
Mar 29, 2019 2734 2801 2464 2750 178 -85.05(-3.00%)
Mar 28, 2019 2869 2970 2700 2835 200 +126.22(+4.66%)
Mar 27, 2019 3337 3375 2566 2709 585 -1206.22(-30.81%)
Mar 26, 2019 4016 4016 3578 3915 334 +0.00(+0.00%)
Mar 25, 2019 3814 4286 3746 3915 342 +168.75(+4.50%)
Mar 22, 2019 3881 3915 3645 3746 172 -236.25(-5.93%)
Mar 21, 2019 4016 4050 3780 3982 208 -33.75(-0.84%)
Mar 20, 2019 4118 4118 3881 4016 100 -33.75(-0.83%)
Mar 19, 2019 3881 4320 3881 4050 160 -337.50(-7.69%)
Mar 18, 2019 4320 4421 4151 4388 109 +67.50(+1.56%)
Mar 15, 2019 4590 4590 4219 4320 154 -270.00(-5.88%)
Mar 14, 2019 4792 4792 4421 4590 89 -202.50(-4.23%)
Mar 13, 2019 4354 4826 4354 4792 148 +202.50(+4.41%)
Mar 12, 2019 4691 4691 4219 4590 210 -270.00(-5.56%)
Mar 11, 2019 5198 5198 4556 4860 230 +33.75(+0.70%)
Mar 08, 2019 4489 5501 4222 4826 621 -33.75(-0.69%)
Mar 07, 2019 3915 5062 3409 4860 1,063 +978.75(+25.22%)
Mar 06, 2019 3982 4016 3746 3881 140 -67.50(-1.71%)
Mar 05, 2019 4084 4118 3780 3949 109 -168.75(-4.10%)
Mar 04, 2019 4219 4252 4050 4118 93 -135.00(-3.17%)
Mar 01, 2019 4084 4590 3746 4252 401 +168.75(+4.13%)
Feb 28, 2019 4252 4252 4050 4084 79 -236.25(-5.47%)
Feb 27, 2019 4522 4522 4084 4320 152 -236.25(-5.19%)
Feb 26, 2019 4388 4759 4388 4556 227 +101.25(+2.27%)
Feb 25, 2019 4556 4691 4388 4455 80 -101.25(-2.22%)
Feb 22, 2019 4826 4860 4489 4556 207 -337.50(-6.90%)
Feb 21, 2019 5029 5096 4792 4894 106 -168.75(-3.33%)
Feb 20, 2019 5164 5468 4894 5062 199 -101.25(-1.96%)
Feb 19, 2019 5029 5400 4759 5164 273 +101.25(+2.00%)
Feb 15, 2019 5164 5332 4826 5062 133 -135.00(-2.60%)
Feb 14, 2019 5029 5501 4590 5198 214 +135.00(+2.67%)
Feb 13, 2019 4995 5231 4455 5062 257 +101.25(+2.04%)
Feb 12, 2019 5231 5298 4759 4961 173 -337.50(-6.37%)
Feb 11, 2019 5704 5872 4388 5299 533 -337.50(-5.99%)
Feb 08, 2019 7054 7054 5569 5636 333 -1282.50(-18.54%)
Feb 07, 2019 7222 7324 6784 6919 119 -303.75(-4.21%)
Feb 06, 2019 7391 7459 7121 7222 71 -236.25(-3.17%)
Feb 05, 2019 7762 7830 7290 7459 115 -202.50(-2.64%)
Feb 04, 2019 7526 7931 7358 7661 208 +303.75(+4.13%)
Feb 01, 2019 7526 7560 7256 7358 85 -168.75(-2.24%)
Jan 31, 2019 7425 7729 7222 7526 205 -33.75(-0.45%)
Jan 30, 2019 7324 7628 7155 7560 258 +371.25(+5.16%)
Jan 29, 2019 7492 7560 7088 7189 104 -303.75(-4.05%)
Jan 28, 2019 7628 7695 7425 7492 98 -135.00(-1.77%)
Jan 25, 2019 7796 7847 7459 7628 99 -168.75(-2.16%)
Jan 24, 2019 7762 8134 7594 7796 136 -303.75(-3.75%)
Jan 23, 2019 7425 8269 7425 8100 398 +405.00(+5.26%)
Jan 22, 2019 7594 7898 7425 7695 196 +168.75(+2.24%)
Jan 18, 2019 7628 7796 7290 7526 135 -303.75(-3.88%)
Jan 17, 2019 8269 8269 7425 7830 184 -202.50(-2.52%)
Jan 16, 2019 8842 9450 7358 8032 989 +168.75(+2.15%)
Jan 15, 2019 7762 8032 6682 7864 479 -303.75(-3.72%)
Jan 14, 2019 11138 11138 8100 8168 711 -3341.30(-29.03%)
Jan 11, 2019 13838 13838 11475 11509 197 -3003.70(-20.70%)
Jan 10, 2019 14378 18056 13568 14512 3,011 +3442.50(+31.10%)
Jan 09, 2019 11138 11171 10732 11070 35 -337.50(-2.96%)
Jan 08, 2019 12015 12454 10868 11408 36 -1147.50(-9.14%)
Jan 07, 2019 11644 12555 11306 12555 45 +1552.50(+14.11%)
Jan 04, 2019 10699 11475 10513 11002 23 +202.50(+1.88%)
Jan 03, 2019 11914 11914 10530 10800 22 -607.50(-5.33%)
Jan 02, 2019 10226 12488 10226 11408 33 +641.30(+5.96%)
Dec 31, 2018 9990 10800 9990 10766 38 +877.45(+8.87%)
Dec 28, 2018 9619 10564 9619 9889 27 -236.25(-2.33%)
Dec 27, 2018 10125 10125 8842 10125 45 +405.00(+4.17%)
Dec 26, 2018 9315 9821 9315 9720 32 +438.75(+4.73%)
Dec 24, 2018 10226 10328 9281 9281 46 -1552.55(-14.33%)
Dec 21, 2018 12622 12825 10361 10834 140 -3003.70(-21.71%)
Dec 20, 2018 14006 20014 11812 13838 2,870 +3746.30(+37.12%)
Dec 19, 2018 9349 10766 9349 10091 26 +742.45(+7.94%)
Dec 18, 2018 10429 10429 9112 9349 27 -1012.45(-9.77%)
Dec 17, 2018 10665 10969 10192 10361 22 -354.40(-3.31%)
Dec 14, 2018 11239 11239 10510 10716 16 -320.60(-2.90%)
Dec 13, 2018 11576 11812 11002 11036 23 -270.00(-2.39%)
Dec 12, 2018 11948 12150 11272 11306 24 -843.80(-6.94%)
Dec 11, 2018 12656 12724 11475 12150 17 -405.00(-3.23%)
Dec 10, 2018 13230 14782 12420 12555 56 +337.50(+2.76%)
Dec 07, 2018 11880 13162 11239 12218 18 +168.70(+1.40%)
Dec 06, 2018 13162 13483 10496 12049 38 -1451.20(-10.75%)
Dec 04, 2018 13838 15019 13365 13500 42 -337.50(-2.44%)
Dec 03, 2018 14681 15255 13838 13838 31 -843.70(-5.75%)
Nov 30, 2018 15930 15930 14378 14681 20 -978.80(-6.25%)
Nov 29, 2018 15795 16470 13905 15660 54 +101.20(+0.65%)
Nov 28, 2018 17044 17550 14648 15559 81 -641.20(-3.96%)
Nov 27, 2018 16808 18191 15221 16200 247 +945.00(+6.19%)
Nov 26, 2018 14242 20149 13500 15255 588 +573.80(+3.91%)
Nov 23, 2018 14479 15862 13669 14681 53 -303.80(-2.03%)
Nov 21, 2018 14985 14985 14985 0 +978.80(+6.99%)
Nov 20, 2018 10935 14715 10800 14006 225 +2700.00(+23.88%)
Nov 19, 2018 12015 12420 11138 11306 31 -877.60(-7.20%)
Nov 16, 2018 11812 13095 11610 12184 78 -1080.00(-8.14%)
Nov 15, 2018 11475 15188 10868 13264 290 +1620.00(+13.91%)
Nov 14, 2018 10631 12319 10496 11644 191 +1181.30(+11.29%)
Nov 13, 2018 11374 11981 10294 10462 67 -1451.30(-12.18%)
Nov 12, 2018 11138 14276 10699 11914 215 +877.60(+7.95%)
Nov 09, 2018 11475 11846 10496 11036 35 -472.60(-4.11%)
Nov 08, 2018 10564 13129 10294 11509 101 +1046.30(+10.00%)
Nov 07, 2018 12082 12994 10125 10462 87 -2058.70(-16.44%)
Nov 06, 2018 15525 15862 11509 12521 138 -4860.00(-27.96%)
Nov 05, 2018 16909 19372 16706 17381 131 +405.00(+2.39%)
Nov 02, 2018 24638 31354 15660 16976 257 -8039.30(-32.14%)
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.