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 (%)
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%)
Apr 02, 2018 145800 147218 95850 121500 16 -23625.00(-16.28%)
Mar 29, 2018 145125 145125 145125 0 -675.00(-0.46%)
Mar 28, 2018 164700 164700 143100 145800 11 -21600.00(-12.90%)
Mar 27, 2018 144450 172800 140400 167400 23 +21600.00(+14.81%)
Mar 26, 2018 155250 155250 139050 145800 6 -8100.00(-5.26%)
Mar 23, 2018 168750 174150 139050 153900 12 -5481.00(-3.44%)
Mar 22, 2018 171450 172800 152550 159381 10 -12069.00(-7.04%)
Mar 21, 2018 171450 176850 164700 171450 8 +4050.00(+2.42%)
Mar 20, 2018 166050 180914 160650 167400 17 +5400.00(+3.33%)
Mar 19, 2018 167400 167400 156614 162000 7 -2700.00(-1.64%)
Mar 16, 2018 174150 175432 157950 164700 8 -9450.00(-5.43%)
Mar 15, 2018 182250 184964 167400 174150 11 -8100.00(-4.44%)
Mar 14, 2018 198450 199800 179550 182250 10 -17550.00(-8.78%)
Mar 13, 2018 210600 213300 191700 199800 7 -5400.00(-2.63%)
Mar 12, 2018 195750 216000 189000 205200 16 +10800.00(+5.56%)
Mar 09, 2018 198450 202500 184950 194400 6 -5400.00(-2.70%)
Mar 08, 2018 218700 218700 188325 199800 13 -13500.00(-6.33%)
Mar 07, 2018 222750 213300 20 +8100.00(+3.95%)
Mar 06, 2018 178200 216000 178200 205200 50 +32400.00(+18.75%)
Mar 05, 2018 183600 183600 162000 172800 7 +4050.00(+2.40%)
Mar 02, 2018 176850 182318 159300 168750 13 -10800.00(-6.02%)
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.