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 (%)
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%)
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.