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, 2020 86.25 87.00 83.25 85.50 78,030 +0.75(+0.88%)
Apr 29, 2020 84.75 86.25 83.25 84.75 66,060 +0.00(+0.00%)
Apr 28, 2020 86.25 88.50 83.25 84.75 54,799 -0.75(-0.88%)
Apr 27, 2020 88.50 93.00 84.00 85.50 69,451 -0.75(-0.87%)
Apr 24, 2020 86.25 88.50 83.25 86.25 44,053 +0.00(+0.00%)
Apr 23, 2020 87.00 88.50 82.50 86.25 42,866 +0.00(+0.00%)
Apr 22, 2020 84.75 88.50 81.75 86.25 73,983 +3.75(+4.55%)
Apr 21, 2020 87.00 101.25 81.00 82.50 132,329 +0.00(+0.00%)
Apr 20, 2020 86.25 88.50 81.00 82.50 28,681 -2.25(-2.65%)
Apr 17, 2020 87.00 87.00 82.50 84.75 19,088 -2.25(-2.59%)
Apr 16, 2020 82.50 89.25 79.50 87.00 44,745 +3.00(+3.57%)
Apr 15, 2020 86.25 87.00 81.00 84.00 43,216 +0.75(+0.90%)
Apr 14, 2020 85.50 85.50 81.75 83.25 15,084 -0.75(-0.89%)
Apr 13, 2020 85.50 86.25 79.50 84.00 27,962 +2.25(+2.75%)
Apr 09, 2020 84.75 86.25 81.00 81.75 25,080 -5.25(-6.03%)
Apr 08, 2020 97.50 98.25 80.25 87.00 63,022 -9.75(-10.08%)
Apr 07, 2020 88.50 99.00 85.50 96.75 78,959 +9.75(+11.21%)
Apr 06, 2020 81.75 87.00 81.00 87.00 15,549 +7.50(+9.43%)
Apr 03, 2020 82.50 84.74 78.00 79.50 16,666 -5.25(-6.19%)
Apr 02, 2020 87.00 90.00 80.25 84.75 17,449 -1.50(-1.74%)
Apr 01, 2020 88.50 92.25 83.25 86.25 19,817 -3.00(-3.36%)
Mar 31, 2020 88.50 90.75 83.25 89.25 18,435 +1.50(+1.71%)
Mar 30, 2020 92.25 100.50 87.00 87.75 32,742 -1.50(-1.68%)
Mar 27, 2020 91.50 96.75 87.00 89.25 16,445 -0.75(-0.83%)
Mar 26, 2020 92.25 109.50 87.00 90.00 33,178 +0.00(+0.00%)
Mar 25, 2020 96.00 99.00 83.25 90.00 15,003 -12.75(-12.41%)
Mar 24, 2020 90.00 144.00 86.25 102.75 68,068 +18.00(+21.24%)
Mar 23, 2020 92.25 93.75 81.00 84.75 4,207 -3.75(-4.24%)
Mar 20, 2020 100.50 100.50 86.25 88.50 2,334 -2.25(-2.48%)
Mar 19, 2020 86.25 93.75 84.00 90.75 2,511 +6.75(+8.04%)
Mar 18, 2020 92.25 102.75 79.50 84.00 3,304 -8.25(-8.94%)
Mar 17, 2020 93.75 95.25 82.50 92.25 2,824 +0.75(+0.82%)
Mar 16, 2020 97.50 108.00 86.25 91.50 6,813 -6.00(-6.15%)
Mar 13, 2020 111.75 111.75 90.00 97.50 6,758 -11.25(-10.34%)
Mar 12, 2020 106.50 115.50 105.00 108.75 11,289 -26.25(-19.44%)
Mar 11, 2020 156.00 171.00 132.00 135.00 14,436 -3.00(-2.17%)
Mar 10, 2020 151.50 160.50 135.00 138.00 3,028 +0.00(+0.00%)
Mar 09, 2020 139.50 148.50 135.75 138.00 3,932 -19.50(-12.38%)
Mar 06, 2020 168.00 171.74 154.50 157.50 3,765 -15.75(-9.09%)
Mar 05, 2020 174.00 183.75 169.50 173.25 4,356 -18.00(-9.41%)
Mar 04, 2020 179.25 202.50 165.75 191.25 16,144 +28.50(+17.51%)
Mar 03, 2020 165.00 168.75 155.25 162.75 4,261 -5.25(-3.12%)
Mar 02, 2020 159.75 169.50 151.50 168.00 4,138 +10.50(+6.67%)
Feb 28, 2020 152.25 161.25 150.75 157.50 4,566 -6.75(-4.11%)
Feb 27, 2020 172.50 172.50 159.00 164.25 3,670 -15.00(-8.37%)
Feb 26, 2020 180.00 187.49 174.75 179.25 3,255 -0.75(-0.42%)
Feb 25, 2020 190.50 198.00 180.00 180.00 4,644 -17.25(-8.75%)
Feb 24, 2020 192.75 207.00 189.00 197.25 5,485 -15.75(-7.39%)
Feb 21, 2020 218.25 242.25 210.75 213.00 32,586 +15.75(+7.98%)
Feb 20, 2020 186.00 200.25 183.75 197.25 7,057 +6.00(+3.14%)
Feb 19, 2020 181.50 194.24 181.50 191.25 3,170 +6.75(+3.66%)
Feb 18, 2020 175.50 199.50 171.75 184.50 9,243 +2.25(+1.23%)
Feb 14, 2020 194.25 195.75 181.50 182.25 8,156 -12.00(-6.18%)
Feb 13, 2020 207.00 213.75 191.25 194.25 7,532 -18.75(-8.80%)
Feb 12, 2020 208.50 217.50 203.25 213.00 4,192 +3.00(+1.43%)
Feb 11, 2020 221.25 222.00 203.25 210.00 9,740 -13.50(-6.04%)
Feb 10, 2020 216.00 231.75 215.25 223.50 4,425 +1.12(+0.51%)
Feb 07, 2020 229.50 245.92 221.25 222.38 10,858 -24.38(-9.88%)
Feb 06, 2020 247.50 298.50 232.50 246.75 61,315 +16.50(+7.17%)
Feb 05, 2020 232.50 246.00 221.25 230.25 4,716 -5.25(-2.23%)
Feb 04, 2020 229.50 259.50 212.25 235.50 14,170 +24.00(+11.35%)
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.