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 (%)
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%)
Feb 03, 2020 215.25 217.50 195.75 211.50 8,166 -6.75(-3.09%)
Jan 31, 2020 236.25 240.00 216.00 218.25 5,645 -10.50(-4.59%)
Jan 30, 2020 251.25 256.50 225.75 228.75 6,727 -23.25(-9.23%)
Jan 29, 2020 269.25 273.75 248.25 252.00 6,840 -18.00(-6.67%)
Jan 28, 2020 279.75 279.75 256.50 270.00 6,718 +0.00(+0.00%)
Jan 27, 2020 282.00 284.25 262.50 270.00 8,688 -18.75(-6.49%)
Jan 24, 2020 299.25 300.00 286.50 288.75 7,384 -13.50(-4.47%)
Jan 23, 2020 300.00 304.50 292.50 302.25 7,033 -3.75(-1.23%)
Jan 22, 2020 303.75 316.50 282.75 306.00 19,378 +15.00(+5.15%)
Jan 21, 2020 306.75 320.25 287.25 291.00 18,164 -17.25(-5.60%)
Jan 17, 2020 326.25 328.50 301.50 308.25 19,494 -22.50(-6.80%)
Jan 16, 2020 326.25 364.50 309.00 330.75 35,985 +27.00(+8.89%)
Jan 15, 2020 372.00 390.00 295.50 303.75 64,872 -120.00(-28.32%)
Jan 14, 2020 294.00 456.75 288.75 423.75 294,062 +150.00(+54.79%)
Jan 13, 2020 275.25 302.25 262.50 273.75 20,490 -30.00(-9.88%)
Jan 10, 2020 384.00 387.74 284.25 303.75 37,810 -82.50(-21.36%)
Jan 09, 2020 430.50 442.50 383.25 386.25 17,916 -24.75(-6.02%)
Jan 08, 2020 468.00 480.75 392.25 411.00 37,312 -99.75(-19.53%)
Jan 07, 2020 521.25 718.50 489.00 510.75 47,584 -177.41(-25.78%)
Jan 06, 2020 1819 1853 547.76 688.16 94,819 -847.46(-55.19%)
Jan 03, 2020 1700 2194 1336 1536 99,681 +425.24(+38.30%)
Jan 02, 2020 519.75 1316 479.25 1110 144,471 +742.51(+201.84%)
Dec 31, 2019 391.84 421.88 324.00 367.88 55,070 +111.71(+43.61%)
Dec 30, 2019 273.04 286.88 253.12 256.16 11,396 -7.76(-2.94%)
Dec 27, 2019 276.75 290.25 254.81 263.93 10,887 -20.93(-7.35%)
Dec 26, 2019 249.41 293.62 239.62 284.85 22,102 +62.10(+27.88%)
Dec 24, 2019 236.25 237.94 202.50 222.75 8,088 -18.90(-7.82%)
Dec 23, 2019 280.12 281.81 226.12 241.65 16,381 -38.47(-13.73%)
Dec 20, 2019 337.50 340.88 261.90 280.12 18,683 -10.12(-3.49%)
Dec 19, 2019 362.81 414.79 246.04 290.25 33,560 -46.91(-13.91%)
Dec 18, 2019 337.50 573.75 320.62 337.16 80,950 +77.62(+29.91%)
Dec 17, 2019 132.64 286.88 128.25 259.54 22,505 +129.60(+99.74%)
Dec 16, 2019 130.61 133.31 127.91 129.94 1,885 -2.70(-2.03%)
Dec 13, 2019 127.58 133.31 124.54 132.64 1,539 +4.39(+3.42%)
Dec 12, 2019 130.95 141.75 124.88 128.25 2,085 -4.39(-3.31%)
Dec 11, 2019 137.70 138.38 131.62 132.64 1,634 -4.73(-3.44%)
Dec 10, 2019 138.04 144.45 130.95 137.36 2,814 +2.36(+1.75%)
Dec 09, 2019 135.00 135.00 135.00 135.00 3,783 -7.09(-4.99%)
Dec 06, 2019 145.46 147.49 140.40 142.09 2,090 -3.04(-2.09%)
Dec 05, 2019 151.20 155.93 145.12 145.12 2,655 -6.07(-4.02%)
Dec 04, 2019 150.19 162.00 143.44 151.20 3,750 +3.38(+2.28%)
Dec 03, 2019 164.70 165.38 140.06 147.82 3,199 -0.68(-0.45%)
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.