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 (%)
Mar 29, 2019 0.8100 0.8300 0.7300 0.8148 603,700 -0.03(-3.00%)
Mar 28, 2019 0.8500 0.8800 0.8000 0.8400 677,378 +0.04(+4.66%)
Mar 27, 2019 0.9888 1.000 0.7603 0.8026 1,975,911 -0.36(-30.81%)
Mar 26, 2019 1.190 1.190 1.060 1.160 1,127,936 +0.00(+0.00%)
Mar 25, 2019 1.130 1.270 1.110 1.160 1,154,738 +0.05(+4.50%)
Mar 22, 2019 1.150 1.160 1.080 1.110 581,000 -0.07(-5.93%)
Mar 21, 2019 1.190 1.200 1.120 1.180 704,803 -0.01(-0.84%)
Mar 20, 2019 1.220 1.220 1.150 1.190 337,947 -0.01(-0.83%)
Mar 19, 2019 1.150 1.280 1.150 1.200 543,321 -0.10(-7.69%)
Mar 18, 2019 1.280 1.310 1.230 1.300 369,196 +0.02(+1.56%)
Mar 15, 2019 1.360 1.360 1.250 1.280 522,600 -0.08(-5.88%)
Mar 14, 2019 1.420 1.420 1.310 1.360 302,092 -0.06(-4.23%)
Mar 13, 2019 1.290 1.430 1.290 1.420 499,590 +0.06(+4.41%)
Mar 12, 2019 1.390 1.390 1.250 1.360 710,197 -0.08(-5.56%)
Mar 11, 2019 1.540 1.540 1.350 1.440 778,469 +0.01(+0.70%)
Mar 08, 2019 1.330 1.630 1.251 1.430 2,097,800 -0.01(-0.69%)
Mar 07, 2019 1.160 1.500 1.010 1.440 3,589,029 +0.29(+25.22%)
Mar 06, 2019 1.180 1.190 1.110 1.150 472,759 -0.02(-1.71%)
Mar 05, 2019 1.210 1.220 1.120 1.170 370,690 -0.05(-4.10%)
Mar 04, 2019 1.250 1.260 1.200 1.220 317,228 -0.04(-3.17%)
Mar 01, 2019 1.210 1.360 1.110 1.260 1,356,500 +0.05(+4.13%)
Feb 28, 2019 1.260 1.260 1.200 1.210 268,720 -0.07(-5.47%)
Feb 27, 2019 1.340 1.340 1.210 1.280 514,156 -0.07(-5.19%)
Feb 26, 2019 1.300 1.410 1.300 1.350 766,703 +0.03(+2.27%)
Feb 25, 2019 1.350 1.390 1.300 1.320 272,131 -0.03(-2.22%)
Feb 22, 2019 1.430 1.440 1.330 1.350 699,000 -0.10(-6.90%)
Feb 21, 2019 1.490 1.510 1.420 1.450 359,766 -0.05(-3.33%)
Feb 20, 2019 1.530 1.620 1.450 1.500 672,250 -0.03(-1.96%)
Feb 19, 2019 1.490 1.600 1.410 1.530 923,152 +0.03(+2.00%)
Feb 15, 2019 1.530 1.580 1.430 1.500 450,100 -0.04(-2.60%)
Feb 14, 2019 1.490 1.630 1.360 1.540 723,425 +0.04(+2.67%)
Feb 13, 2019 1.480 1.550 1.320 1.500 868,419 +0.03(+2.04%)
Feb 12, 2019 1.550 1.570 1.410 1.470 584,051 -0.10(-6.37%)
Feb 11, 2019 1.690 1.740 1.300 1.570 1,799,387 -0.10(-5.99%)
Feb 08, 2019 2.090 2.090 1.650 1.670 1,126,100 -0.38(-18.54%)
Feb 07, 2019 2.140 2.170 2.010 2.050 402,554 -0.09(-4.21%)
Feb 06, 2019 2.190 2.210 2.110 2.140 242,019 -0.07(-3.17%)
Feb 05, 2019 2.300 2.320 2.160 2.210 388,977 -0.06(-2.64%)
Feb 04, 2019 2.230 2.350 2.180 2.270 703,523 +0.09(+4.13%)
Feb 01, 2019 2.230 2.240 2.150 2.180 287,700 -0.05(-2.24%)
Jan 31, 2019 2.200 2.290 2.140 2.230 693,494 -0.01(-0.45%)
Jan 30, 2019 2.170 2.260 2.120 2.240 873,180 +0.11(+5.16%)
Jan 29, 2019 2.220 2.240 2.100 2.130 354,194 -0.09(-4.05%)
Jan 28, 2019 2.260 2.280 2.200 2.220 332,490 -0.04(-1.77%)
Jan 25, 2019 2.310 2.325 2.210 2.260 334,200 -0.05(-2.16%)
Jan 24, 2019 2.300 2.410 2.250 2.310 460,290 -0.09(-3.75%)
Jan 23, 2019 2.200 2.450 2.200 2.400 1,345,678 +0.12(+5.26%)
Jan 22, 2019 2.250 2.340 2.200 2.280 661,963 +0.05(+2.24%)
Jan 18, 2019 2.260 2.310 2.160 2.230 458,800 -0.09(-3.88%)
Jan 17, 2019 2.450 2.450 2.200 2.320 622,476 -0.06(-2.52%)
Jan 16, 2019 2.620 2.800 2.180 2.380 3,339,495 +0.05(+2.15%)
Jan 15, 2019 2.300 2.380 1.980 2.330 1,618,783 -0.09(-3.72%)
Jan 14, 2019 3.300 3.300 2.400 2.420 2,399,729 -0.99(-29.03%)
Jan 11, 2019 4.100 4.100 3.400 3.410 667,100 -0.89(-20.70%)
Jan 10, 2019 4.260 5.350 4.020 4.300 10,165,391 +1.02(+31.10%)
Jan 09, 2019 3.300 3.310 3.180 3.280 118,587 -0.10(-2.96%)
Jan 08, 2019 3.560 3.690 3.220 3.380 121,994 -0.34(-9.14%)
Jan 07, 2019 3.450 3.720 3.350 3.720 153,348 +0.46(+14.11%)
Jan 04, 2019 3.170 3.400 3.115 3.260 79,100 +0.06(+1.87%)
Jan 03, 2019 3.530 3.530 3.120 3.200 75,945 -0.18(-5.33%)
Jan 02, 2019 3.030 3.700 3.030 3.380 112,326 +0.19(+5.96%)
Dec 31, 2018 2.960 3.200 2.960 3.190 129,300 +0.26(+8.87%)
Dec 28, 2018 2.850 3.130 2.850 2.930 92,900 -0.07(-2.33%)
Dec 27, 2018 3.000 3.000 2.620 3.000 152,736 +0.12(+4.17%)
Dec 26, 2018 2.760 2.910 2.760 2.880 108,953 +0.13(+4.73%)
Dec 24, 2018 3.030 3.060 2.750 2.750 156,000 -0.46(-14.33%)
Dec 21, 2018 3.740 3.800 3.070 3.210 473,500 -0.89(-21.71%)
Dec 20, 2018 4.150 5.930 3.500 4.100 9,688,212 +1.11(+37.12%)
Dec 19, 2018 2.770 3.190 2.770 2.990 90,521 +0.22(+7.94%)
Dec 18, 2018 3.090 3.090 2.700 2.770 91,611 -0.30(-9.77%)
Dec 17, 2018 3.160 3.250 3.020 3.070 75,295 -0.10(-3.31%)
Dec 14, 2018 3.330 3.330 3.114 3.175 56,000 -0.10(-2.91%)
Dec 13, 2018 3.430 3.500 3.260 3.270 78,550 -0.08(-2.39%)
Dec 12, 2018 3.540 3.600 3.340 3.350 82,856 -0.25(-6.94%)
Dec 11, 2018 3.750 3.770 3.400 3.600 60,236 -0.12(-3.23%)
Dec 10, 2018 3.920 4.380 3.680 3.720 191,390 +0.10(+2.76%)
Dec 07, 2018 3.520 3.900 3.330 3.620 63,200 +0.05(+1.40%)
Dec 06, 2018 3.900 3.995 3.110 3.570 130,489 -0.43(-10.75%)
Dec 04, 2018 4.100 4.450 3.960 4.000 143,400 -0.10(-2.44%)
Dec 03, 2018 4.350 4.520 4.100 4.100 107,604 -0.25(-5.75%)
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%)
Sep 04, 2018 0.1500 0.1500 0.1400 0.1448 1,043,327 +0.00(+1.19%)
Aug 31, 2018 0.1431 0.1431 0.1431 0 +0.00(+3.17%)
Aug 30, 2018 0.1295 0.1400 0.1275 0.1387 2,258,556 +0.01(+7.19%)
Aug 29, 2018 0.1287 0.1300 0.1260 0.1294 887,034 +0.00(+0.54%)
Aug 28, 2018 0.1290 0.1300 0.1258 0.1287 579,816 -0.00(-1.00%)
Aug 27, 2018 0.1300 0.1300 0.1200 0.1300 650,266 +0.00(+0.00%)
Aug 24, 2018 0.1400 0.1400 0.1200 0.1300 828,500 +0.00(+2.52%)
Aug 23, 2018 0.1365 0.1365 0.1260 0.1268 617,826 -0.01(-4.16%)
Aug 22, 2018 0.1370 0.1400 0.1320 0.1323 1,128,908 -0.00(-2.72%)
Aug 21, 2018 0.1337 0.1380 0.1300 0.1360 1,114,790 +0.01(+4.37%)
Aug 20, 2018 0.1400 0.1419 0.1250 0.1303 835,212 -0.01(-6.93%)
Aug 17, 2018 0.1400 0.1400 0.1300 0.1400 1,172,000 +0.01(+5.66%)
Aug 16, 2018 0.1370 0.1400 0.1300 0.1325 1,470,179 +0.00(+1.45%)
Aug 15, 2018 0.1400 0.1400 0.1221 0.1306 1,777,483 -0.01(-4.74%)
Aug 14, 2018 0.1200 0.1450 0.1120 0.1371 3,443,006 +0.02(+18.19%)
Aug 13, 2018 0.1155 0.1200 0.1112 0.1160 1,006,783 +0.01(+5.45%)
Aug 10, 2018 0.1100 0.1200 0.1050 0.1100 2,291,600 -0.03(-19.06%)
Aug 09, 2018 0.1500 0.1500 0.1300 0.1359 1,900,830 +0.01(+4.54%)
Aug 08, 2018 0.1500 0.1500 0.1200 0.1300 2,551,682 -0.01(-3.70%)
Aug 07, 2018 0.1250 0.1600 0.1200 0.1350 4,815,104 +0.02(+17.19%)
Aug 06, 2018 0.1250 0.1250 0.1152 0.1152 866,335 -0.00(-4.00%)
Aug 03, 2018 0.1300 0.1300 0.1000 0.1200 2,056,100 -0.01(-4.23%)
Aug 02, 2018 0.1297 0.1326 0.1150 0.1253 1,809,764 -0.00(-0.63%)
Aug 01, 2018 0.1400 0.1400 0.1240 0.1261 1,203,941 -0.01(-8.29%)
Jul 31, 2018 0.1400 0.1400 0.1330 0.1375 816,023 +0.00(+2.46%)
Jul 30, 2018 0.1392 0.1400 0.1300 0.1342 789,878 -0.00(-2.04%)
Jul 27, 2018 0.1500 0.1550 0.1200 0.1370 2,394,600 -0.01(-7.99%)
Jul 26, 2018 0.1550 0.1557 0.1450 0.1489 1,822,639 -0.01(-3.94%)
Jul 25, 2018 0.1637 0.1649 0.1500 0.1550 1,429,768 -0.01(-4.50%)
Jul 24, 2018 0.1600 0.1709 0.1600 0.1623 694,782 -0.01(-3.96%)
Jul 23, 2018 0.1690 0.1725 0.1600 0.1690 1,873,410 +0.01(+3.05%)
Jul 20, 2018 0.1642 0.1649 0.1580 0.1640 1,167,569 +0.00(+1.93%)
Jul 19, 2018 0.1875 0.1875 0.1570 0.1609 3,287,160 -0.02(-10.61%)
Jul 18, 2018 0.1700 0.1882 0.1630 0.1800 5,664,412 +0.02(+9.62%)
Jul 17, 2018 0.1670 0.1730 0.1600 0.1642 2,333,131 +0.00(+0.74%)
Jul 16, 2018 0.1600 0.1710 0.1531 0.1630 2,146,350 +0.01(+6.54%)
Jul 13, 2018 0.1500 0.1650 0.1480 0.1530 2,299,310 +0.00(+2.09%)
Jul 12, 2018 0.1543 0.1543 0.1470 0.1499 842,904 -0.00(-1.34%)
Jul 11, 2018 0.1600 0.1600 0.1440 0.1519 1,290,883 -0.00(-0.39%)
Jul 10, 2018 0.1575 0.1575 0.1510 0.1525 844,338 -0.00(-1.61%)
Jul 09, 2018 0.1600 0.1600 0.1470 0.1550 1,000,138 -0.00(-0.82%)
Jul 06, 2018 0.1630 0.1640 0.1320 0.1563 2,630,010 -0.00(-1.55%)
Jul 05, 2018 0.1740 0.1500 0.1588 3,907,811 -0.01(-3.47%)
Jul 03, 2018 0.1645 0.1645 0.1645 0 +0.00(+1.45%)
Jul 02, 2018 0.1610 0.1800 0.1553 0.1621 3,268,964 +0.00(+0.25%)
Jun 29, 2018 0.1636 0.1800 0.1450 0.1617 5,417,382 -0.00(-0.19%)
Jun 28, 2018 0.1756 0.1756 0.1550 0.1620 2,526,988 -0.01(-7.43%)
Jun 27, 2018 0.1800 0.1800 0.1650 0.1750 2,282,811 +0.00(+2.46%)
Jun 26, 2018 0.1766 0.1850 0.1598 0.1708 2,525,743 -0.01(-5.01%)
Jun 25, 2018 0.1940 0.1950 0.1200 0.1798 7,396,492 -0.01(-7.37%)
Jun 22, 2018 0.3117 0.3117 0.1872 0.1941 17,500,940 -0.10(-33.07%)
Jun 21, 2018 0.3349 0.3349 0.2900 0.2900 3,282,460 -0.04(-10.77%)
Jun 20, 2018 0.3500 0.3599 0.3249 0.3250 899,402 -0.03(-7.72%)
Jun 19, 2018 0.3400 0.3700 0.3200 0.3522 1,327,595 +0.01(+2.10%)
Jun 18, 2018 0.3501 0.3600 0.3126 0.3449 921,958 -0.01(-1.45%)
Jun 15, 2018 0.3740 0.3450 0.3500 1,151,527 -0.02(-6.42%)
Jun 14, 2018 0.3790 0.3890 0.3610 0.3740 1,171,664 -0.01(-2.09%)
Jun 13, 2018 0.3900 0.4000 0.3629 0.3820 1,729,752 -0.03(-7.28%)
Jun 12, 2018 0.3550 0.4199 0.3510 0.4120 4,665,897 +0.06(+17.38%)
Jun 11, 2018 0.3567 0.3696 0.3500 0.3510 642,251 +0.01(+1.45%)
Jun 08, 2018 0.3600 0.3600 0.3420 0.3460 447,072 -0.01(-1.42%)
Jun 07, 2018 0.3546 0.3600 0.3481 0.3510 460,835 -0.01(-1.40%)
Jun 06, 2018 0.3700 0.3700 0.3512 0.3560 629,123 +0.00(+0.31%)
Jun 05, 2018 0.3600 0.3789 0.3450 0.3549 1,457,369 +0.01(+2.84%)
Jun 04, 2018 0.3600 0.3600 0.3422 0.3451 367,057 -0.01(-2.71%)
Jun 01, 2018 0.3550 0.3570 0.3420 0.3547 494,791 +0.01(+1.78%)
May 31, 2018 0.3600 0.3600 0.3457 0.3485 493,273 -0.00(-0.14%)
May 30, 2018 0.3500 0.3558 0.3420 0.3490 641,109 -0.00(-0.29%)
May 29, 2018 0.3535 0.3600 0.3500 0.3500 541,027 -0.00(-0.03%)
May 25, 2018 0.3501 0.3501 0.3501 0 -0.00(-1.38%)
May 24, 2018 0.3607 0.3721 0.3500 0.3550 504,119 -0.00(-0.59%)
May 23, 2018 0.3900 0.3900 0.3423 0.3571 1,543,210 -0.02(-6.03%)
May 22, 2018 0.4200 0.4200 0.3601 0.3800 3,126,493 -0.01(-2.34%)
May 21, 2018 0.3600 0.4500 0.3570 0.3891 6,834,759 +0.05(+13.97%)
May 18, 2018 0.3410 0.3600 0.3410 0.3414 560,203 -0.01(-3.83%)
May 17, 2018 0.3600 0.3600 0.3322 0.3550 691,571 +0.00(+0.00%)
May 16, 2018 0.3450 0.3700 0.2900 0.3550 2,005,018 -0.05(-13.20%)
May 15, 2018 0.4166 0.4200 0.3750 0.4090 1,902,719 +0.00(+0.00%)
May 14, 2018 0.4200 0.4280 0.3900 0.4090 2,998,869 +0.02(+5.90%)
May 11, 2018 0.3850 0.4075 0.3718 0.3862 1,806,764 +0.02(+4.35%)
May 10, 2018 0.3600 0.3940 0.3600 0.3701 1,343,173 +0.01(+3.35%)
May 09, 2018 0.3400 0.4003 0.3400 0.3581 2,630,735 +0.02(+4.68%)
May 08, 2018 0.3502 0.3618 0.3400 0.3421 985,649 -0.01(-2.31%)
May 07, 2018 0.3684 0.3800 0.3500 0.3502 831,913 -0.00(-0.79%)
May 04, 2018 0.3750 0.3880 0.3525 0.3530 2,305,269 -0.02(-5.87%)
May 03, 2018 0.3800 0.4215 0.3690 0.3750 5,175,289 +0.02(+6.78%)
May 02, 2018 0.3550 0.3787 0.3451 0.3512 749,162 -0.01(-3.52%)
May 01, 2018 0.3599 0.3800 0.3401 0.3640 1,125,412 +0.00(+1.14%)
Apr 30, 2018 0.3990 0.3999 0.3310 0.3599 1,721,537 -0.01(-3.54%)
Apr 27, 2018 0.3549 0.4100 0.3303 0.3731 3,746,797 +0.05(+14.10%)
Apr 26, 2018 0.3700 0.3700 0.3100 0.3270 1,418,090 -0.04(-10.66%)
Apr 25, 2018 0.4000 0.4000 0.3600 0.3660 1,910,975 -0.03(-7.58%)
Apr 24, 2018 0.3900 0.3997 0.3840 0.3960 906,591 +0.01(+3.39%)
Apr 23, 2018 0.4100 0.4150 0.3331 0.3830 2,525,268 -0.01(-3.04%)
Apr 20, 2018 0.4183 0.4300 0.3600 0.3950 10,876,635 -0.21(-35.25%)
Apr 19, 2018 0.9600 0.9600 0.4675 0.6100 5,999,572 -0.32(-34.41%)
Apr 18, 2018 0.9680 0.9693 0.9200 0.9300 462,609 -0.01(-1.59%)
Apr 17, 2018 0.9200 1.072 0.9100 0.9450 2,916,495 +0.03(+3.85%)
Apr 16, 2018 0.9703 0.9889 0.8802 0.9100 337,969 -0.02(-1.82%)
Apr 13, 2018 0.9900 0.9900 0.9200 0.9269 413,917 -0.01(-1.50%)
Apr 12, 2018 0.9400 1.040 0.9050 0.9410 1,522,063 +0.00(+0.11%)
Apr 11, 2018 0.9100 0.9949 0.8700 0.9400 1,715,668 +0.03(+3.30%)
Apr 10, 2018 0.9400 0.9810 0.8801 0.9100 431,563 -0.02(-2.15%)
Apr 09, 2018 0.8630 1.070 0.8630 0.9300 1,657,036 +0.07(+7.78%)
Apr 06, 2018 0.8700 0.9400 0.8200 0.8629 1,201,916 -0.06(-6.21%)
Apr 05, 2018 1.100 1.130 0.8600 0.9200 1,986,076 -0.13(-12.38%)
Apr 04, 2018 0.7500 1.210 0.6500 1.050 5,818,461 +0.29(+38.38%)
Apr 03, 2018 0.8500 0.8900 0.7300 0.7588 1,201,445 -0.14(-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.