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 (%)
Mar 29, 2018 1.075 1.075 1.075 0 -0.01(-0.46%)
Mar 28, 2018 1.220 1.220 1.060 1.080 1,495,932 -0.16(-12.90%)
Mar 27, 2018 1.070 1.280 1.040 1.240 3,194,468 +0.16(+14.81%)
Mar 26, 2018 1.150 1.150 1.030 1.080 844,288 -0.06(-5.26%)
Mar 23, 2018 1.250 1.290 1.030 1.140 1,644,897 -0.04(-3.44%)
Mar 22, 2018 1.270 1.280 1.130 1.181 1,357,422 -0.09(-7.04%)
Mar 21, 2018 1.270 1.310 1.220 1.270 1,083,239 +0.03(+2.42%)
Mar 20, 2018 1.230 1.340 1.190 1.240 2,415,441 +0.04(+3.33%)
Mar 19, 2018 1.240 1.240 1.160 1.200 1,014,134 -0.02(-1.64%)
Mar 16, 2018 1.290 1.300 1.170 1.220 1,210,754 -0.07(-5.43%)
Mar 15, 2018 1.350 1.370 1.240 1.290 1,612,441 -0.06(-4.44%)
Mar 14, 2018 1.470 1.480 1.330 1.350 1,416,884 -0.13(-8.78%)
Mar 13, 2018 1.560 1.580 1.420 1.480 1,024,357 -0.04(-2.63%)
Mar 12, 2018 1.450 1.600 1.400 1.520 2,284,687 +0.08(+5.56%)
Mar 09, 2018 1.470 1.500 1.370 1.440 816,347 -0.04(-2.70%)
Mar 08, 2018 1.620 1.620 1.395 1.480 1,788,740 -0.10(-6.33%)
Mar 07, 2018 1.650 1.580 2,811,288 +0.06(+3.95%)
Mar 06, 2018 1.320 1.600 1.320 1.520 6,857,058 +0.24(+18.75%)
Mar 05, 2018 1.360 1.360 1.200 1.280 1,070,393 +0.03(+2.40%)
Mar 02, 2018 1.310 1.351 1.180 1.250 1,852,609 -0.08(-6.02%)
Mar 01, 2018 1.370 1.500 1.280 1.330 2,368,111 +0.05(+3.91%)
Feb 28, 2018 1.350 1.581 1.150 1.280 4,994,514 -0.13(-9.22%)
Feb 27, 2018 1.630 1.700 1.275 1.410 2,011,184 -0.21(-12.96%)
Feb 26, 2018 1.740 1.776 1.620 1.620 1,438,251 -0.04(-2.41%)
Feb 23, 2018 1.650 1.810 1.620 1.660 840,503 +0.01(+0.61%)
Feb 22, 2018 1.760 1.570 1.650 900,032 -0.14(-7.82%)
Feb 21, 2018 2.220 2.230 1.650 1.790 1,780,020 -0.40(-18.26%)
Feb 20, 2018 2.440 2.460 2.100 2.190 731,438 -0.16(-6.81%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.42(-15.16%)
Feb 15, 2018 2.350 2.900 2.250 2.770 2,371,463 -0.41(-12.89%)
Feb 14, 2018 3.500 3.570 3.110 3.180 868,318 -0.34(-9.66%)
Feb 13, 2018 3.700 3.790 3.250 3.520 698,644 -0.32(-8.33%)
Feb 12, 2018 4.240 4.310 3.530 3.840 2,242,701 +0.13(+3.50%)
Feb 09, 2018 3.540 5.330 3.500 3.710 7,203,431 +0.66(+21.64%)
Feb 08, 2018 3.470 3.670 3.000 3.050 928,777 -0.75(-19.74%)
Feb 07, 2018 4.950 5.380 3.525 3.800 1,188,381 -0.99(-20.67%)
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.