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, 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%)
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.