Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpixon (NQ: INPX )

N/A 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 (%)
Jun 28, 2019 0.6500 0.6600 0.6200 0.6337 550,200 -0.02(-2.51%)
Jun 27, 2019 0.6300 0.6800 0.6100 0.6500 1,576,757 +0.01(+1.56%)
Jun 26, 2019 0.6100 0.7000 0.5700 0.6400 1,829,011 +0.05(+8.47%)
Jun 25, 2019 0.6120 0.6120 0.5700 0.5900 525,982 -0.03(-4.39%)
Jun 24, 2019 0.6120 0.6400 0.6000 0.6171 629,317 -0.00(-0.45%)
Jun 21, 2019 0.6254 0.6520 0.5955 0.6199 842,600 -0.01(-0.93%)
Jun 20, 2019 0.6300 0.6402 0.6100 0.6257 206,361 -0.00(-0.68%)
Jun 19, 2019 0.6500 0.6600 0.6100 0.6300 456,563 -0.01(-1.56%)
Jun 18, 2019 0.6200 0.6700 0.6000 0.6400 449,205 +0.03(+4.07%)
Jun 17, 2019 0.6503 0.6503 0.6150 0.6150 154,501 -0.02(-3.26%)
Jun 14, 2019 0.6440 0.6500 0.6202 0.6357 108,800 -0.01(-2.12%)
Jun 13, 2019 0.6050 0.6572 0.6050 0.6495 116,771 +0.02(+3.10%)
Jun 12, 2019 0.6600 0.6900 0.6000 0.6300 213,184 -0.01(-1.61%)
Jun 11, 2019 0.6062 0.6900 0.5856 0.6403 892,584 +0.04(+6.72%)
Jun 10, 2019 0.6300 0.6300 0.5700 0.6000 825,767 -0.02(-3.98%)
Jun 07, 2019 0.6405 0.6407 0.6031 0.6249 192,400 -0.02(-3.10%)
Jun 06, 2019 0.6954 0.6954 0.6000 0.6449 361,027 -0.04(-5.16%)
Jun 05, 2019 0.7000 0.7000 0.6800 0.6800 184,548 -0.01(-1.45%)
Jun 04, 2019 0.7000 0.7000 0.6700 0.6900 220,693 +0.01(+1.47%)
Jun 03, 2019 0.7300 0.7300 0.6700 0.6800 209,220 -0.02(-2.86%)
May 31, 2019 0.7350 0.7610 0.6811 0.7000 465,500 -0.03(-4.11%)
May 30, 2019 0.7917 0.7917 0.7300 0.7300 300,106 -0.03(-3.82%)
May 29, 2019 0.8000 0.8472 0.7450 0.7590 494,478 -0.07(-8.55%)
May 28, 2019 0.8200 0.8500 0.7700 0.8300 446,429 +0.00(+0.00%)
May 24, 2019 0.7600 0.8500 0.7500 0.8300 387,300 +0.07(+9.07%)
May 23, 2019 0.8000 0.8100 0.7300 0.7610 568,284 -0.05(-6.05%)
May 22, 2019 0.9000 0.9500 0.7600 0.8100 2,414,322 +0.02(+2.62%)
May 21, 2019 0.8200 0.8200 0.7520 0.7893 167,755 -0.01(-1.34%)
May 20, 2019 0.7611 0.8200 0.7376 0.8000 325,209 +0.04(+4.85%)
May 17, 2019 0.7700 0.7828 0.7575 0.7630 98,400 -0.01(-0.91%)
May 16, 2019 0.8190 0.8196 0.7700 0.7700 128,665 -0.03(-3.40%)
May 15, 2019 0.7700 0.8200 0.7600 0.7971 284,209 -0.00(-0.39%)
May 14, 2019 0.7997 0.8199 0.7513 0.8002 432,383 +0.06(+8.14%)
May 13, 2019 0.7600 0.7900 0.7100 0.7400 853,302 -0.01(-1.44%)
May 10, 2019 0.7600 0.7630 0.7338 0.7508 234,500 +0.01(+1.46%)
May 09, 2019 0.7600 0.7600 0.7300 0.7400 191,585 -0.02(-2.90%)
May 08, 2019 0.7800 0.7999 0.7400 0.7621 338,434 -0.01(-1.91%)
May 07, 2019 0.8067 0.8100 0.7700 0.7769 240,174 -0.01(-1.66%)
May 06, 2019 0.7700 0.8200 0.7700 0.7900 343,069 -0.01(-1.13%)
May 03, 2019 0.7810 0.8000 0.7790 0.7990 320,100 -0.00(-0.13%)
May 02, 2019 0.8051 0.8200 0.7651 0.8000 396,422 -0.03(-3.61%)
May 01, 2019 0.7984 0.8310 0.7891 0.8300 344,648 +0.03(+4.32%)
Apr 30, 2019 0.8454 0.8454 0.7700 0.7956 494,917 -0.03(-3.54%)
Apr 29, 2019 0.8100 0.8900 0.8100 0.8248 405,381 +0.00(+0.59%)
Apr 26, 2019 0.9000 0.9121 0.6937 0.8200 1,304,100 -0.08(-8.88%)
Apr 25, 2019 0.9450 0.9800 0.8800 0.8999 807,869 -0.03(-3.24%)
Apr 24, 2019 0.8810 1.050 0.8630 0.9300 2,970,265 +0.03(+3.33%)
Apr 23, 2019 0.8800 0.9100 0.8700 0.9000 363,632 +0.01(+1.35%)
Apr 22, 2019 0.9300 0.9300 0.8800 0.8880 334,452 -0.04(-4.33%)
Apr 18, 2019 0.8777 0.9700 0.8500 0.9282 479,500 +0.05(+5.68%)
Apr 17, 2019 0.8900 0.9060 0.8400 0.8783 459,687 -0.03(-3.48%)
Apr 16, 2019 0.9300 0.9400 0.8700 0.9100 731,391 -0.02(-2.15%)
Apr 15, 2019 1.000 1.020 0.9100 0.9300 1,160,963 -0.11(-10.58%)
Apr 12, 2019 0.9600 1.080 0.9600 1.040 1,517,600 +0.03(+2.97%)
Apr 11, 2019 1.110 1.140 0.9710 1.010 3,304,391 -0.17(-14.41%)
Apr 10, 2019 1.430 1.780 1.090 1.180 53,313,956 +0.38(+47.87%)
Apr 09, 2019 0.8395 0.8495 0.7501 0.7980 357,764 -0.04(-4.98%)
Apr 08, 2019 0.8400 0.8641 0.8103 0.8398 419,479 -0.05(-5.11%)
Apr 05, 2019 0.8000 0.9765 0.7810 0.8850 2,329,600 +0.09(+12.03%)
Apr 04, 2019 0.7800 0.8192 0.7603 0.7900 453,489 -0.00(-0.55%)
Apr 03, 2019 0.7800 0.8190 0.7500 0.7944 1,253,021 -0.00(-0.56%)
Apr 02, 2019 0.8100 0.8389 0.7700 0.7989 610,559 +0.00(+0.24%)
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.