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 (%)
Jan 31, 2023 1.090 1.330 1.060 1.260 7,946,894 +0.17(+15.60%)
Jan 30, 2023 1.070 1.140 1.050 1.090 3,920,436 -0.07(-6.03%)
Jan 27, 2023 1.380 1.450 1.120 1.160 8,044,912 -0.30(-20.55%)
Jan 26, 2023 1.480 1.550 1.400 1.460 6,730,288 -0.07(-4.58%)
Jan 25, 2023 1.980 2.150 1.410 1.530 43,310,400 -0.03(-1.92%)
Jan 24, 2023 1.570 1.740 1.510 1.560 16,706,696 +0.09(+6.12%)
Jan 23, 2023 1.580 1.660 1.390 1.470 3,578,309 -0.08(-5.16%)
Jan 20, 2023 1.540 1.690 1.510 1.550 2,069,084 +0.01(+0.65%)
Jan 19, 2023 1.600 1.600 1.510 1.540 171,742 +0.02(+1.32%)
Jan 18, 2023 1.750 1.750 1.500 1.520 489,301 -0.16(-9.52%)
Jan 17, 2023 1.660 1.710 1.600 1.680 369,519 +0.02(+1.20%)
Jan 13, 2023 1.850 1.880 1.610 1.660 417,652 -0.15(-8.29%)
Jan 12, 2023 1.880 1.990 1.720 1.810 700,751 -0.04(-2.16%)
Jan 11, 2023 1.810 1.918 1.750 1.850 196,018 +0.13(+7.56%)
Jan 10, 2023 1.700 1.844 1.650 1.720 270,181 +0.07(+4.24%)
Jan 09, 2023 1.640 1.720 1.630 1.650 80,024 +0.02(+1.23%)
Jan 06, 2023 1.750 1.789 1.630 1.630 69,000 -0.14(-7.91%)
Jan 05, 2023 1.780 1.810 1.710 1.770 46,663 -0.02(-1.12%)
Jan 04, 2023 1.840 1.890 1.750 1.790 230,963 +0.03(+1.70%)
Jan 03, 2023 1.740 1.940 1.720 1.760 111,268 +0.06(+3.53%)
Dec 30, 2022 1.690 1.700 1.630 1.700 25,729 +0.03(+1.80%)
Dec 29, 2022 1.650 1.760 1.650 1.670 38,807 +0.07(+4.37%)
Dec 28, 2022 1.660 1.680 1.580 1.600 34,359 -0.08(-4.76%)
Dec 27, 2022 1.700 1.740 1.650 1.680 26,406 -0.01(-0.59%)
Dec 23, 2022 1.700 1.730 1.633 1.690 13,640 -0.04(-2.31%)
Dec 22, 2022 1.780 1.800 1.680 1.730 27,846 -0.02(-1.14%)
Dec 21, 2022 1.820 1.820 1.720 1.750 44,860 +0.00(+0.00%)
Dec 20, 2022 1.790 1.860 1.750 1.750 86,122 -0.05(-2.78%)
Dec 19, 2022 1.800 1.827 1.760 1.800 36,495 +0.00(+0.00%)
Dec 16, 2022 1.860 1.870 1.760 1.800 27,646 -0.03(-1.64%)
Dec 15, 2022 1.820 1.870 1.760 1.830 47,897 -0.04(-2.14%)
Dec 14, 2022 1.770 1.990 1.770 1.870 111,958 +0.10(+5.65%)
Dec 13, 2022 1.990 1.990 1.770 1.770 90,728 -0.16(-8.08%)
Dec 12, 2022 1.890 1.930 1.780 1.925 80,414 +0.03(+1.34%)
Dec 09, 2022 1.950 2.000 1.880 1.900 67,645 -0.03(-1.55%)
Dec 08, 2022 1.990 2.155 1.900 1.930 151,910 -0.04(-2.03%)
Dec 07, 2022 2.160 2.170 1.950 1.970 106,015 -0.19(-8.80%)
Dec 06, 2022 2.400 2.440 2.107 2.160 136,815 -0.27(-11.11%)
Dec 05, 2022 2.570 2.570 2.400 2.430 62,373 -0.16(-6.18%)
Dec 02, 2022 2.610 2.690 2.540 2.590 42,178 -0.01(-0.38%)
Dec 01, 2022 2.510 2.710 2.510 2.600 98,448 +0.00(+0.00%)
Nov 30, 2022 2.550 2.670 2.530 2.600 44,938 +0.04(+1.58%)
Nov 29, 2022 2.540 2.670 2.540 2.559 47,455 -0.04(-1.56%)
Nov 28, 2022 2.640 2.730 2.560 2.600 66,533 -0.04(-1.52%)
Nov 25, 2022 2.570 2.640 2.570 2.640 6,035 +0.05(+1.93%)
Nov 23, 2022 2.630 2.720 2.540 2.590 63,249 -0.04(-1.52%)
Nov 22, 2022 2.710 2.850 2.570 2.630 52,638 -0.11(-4.01%)
Nov 21, 2022 2.860 2.860 2.710 2.740 45,892 -0.13(-4.53%)
Nov 18, 2022 2.960 3.100 2.820 2.870 44,616 -0.10(-3.37%)
Nov 17, 2022 3.020 3.110 2.900 2.970 59,634 -0.07(-2.30%)
Nov 16, 2022 3.170 3.250 2.970 3.040 76,519 -0.21(-6.46%)
Nov 15, 2022 3.320 3.470 3.100 3.250 86,257 -0.23(-6.61%)
Nov 14, 2022 3.430 3.750 3.320 3.480 127,935 +0.03(+0.87%)
Nov 11, 2022 3.370 3.570 3.330 3.450 92,162 +0.10(+2.99%)
Nov 10, 2022 3.030 3.390 2.879 3.350 126,359 +0.29(+9.48%)
Nov 09, 2022 3.110 3.130 2.920 3.060 141,427 -0.10(-3.16%)
Nov 08, 2022 2.880 3.171 2.790 3.160 122,079 +0.22(+7.48%)
Nov 07, 2022 2.800 2.990 2.700 2.940 102,295 +0.09(+3.16%)
Nov 04, 2022 2.840 2.850 2.610 2.850 156,602 +0.05(+1.79%)
Nov 03, 2022 2.910 3.019 2.740 2.800 293,883 -0.08(-2.78%)
Nov 02, 2022 2.940 3.012 2.820 2.880 142,584 -0.08(-2.70%)
Nov 01, 2022 3.200 3.271 2.930 2.960 165,274 -0.20(-6.33%)
Oct 31, 2022 3.050 3.230 2.860 3.160 180,158 +0.08(+2.60%)
Oct 28, 2022 3.310 3.410 3.020 3.080 266,274 -0.23(-6.95%)
Oct 27, 2022 3.570 3.660 3.290 3.310 323,273 -0.24(-6.76%)
Oct 26, 2022 3.620 3.800 3.430 3.550 243,576 -0.12(-3.27%)
Oct 25, 2022 3.340 3.820 3.340 3.670 302,014 +0.18(+5.16%)
Oct 24, 2022 3.740 3.750 3.360 3.490 226,937 -0.20(-5.42%)
Oct 21, 2022 4.100 4.100 3.550 3.690 309,866 -0.39(-9.56%)
Oct 20, 2022 4.360 4.600 4.080 4.080 277,183 -0.28(-6.42%)
Oct 19, 2022 5.020 5.060 4.240 4.360 397,879 -0.77(-15.01%)
Oct 18, 2022 8.000 8.000 5.015 5.130 2,856,949 -3.98(-43.69%)
Oct 17, 2022 8.310 9.760 7.110 9.110 33,609,600 +4.33(+90.59%)
Oct 14, 2022 4.300 4.860 4.170 4.780 672,641 +0.43(+9.89%)
Oct 13, 2022 4.670 4.700 4.260 4.350 182,292 -0.56(-11.41%)
Oct 12, 2022 5.050 5.075 4.850 4.910 72,930 -0.15(-2.96%)
Oct 11, 2022 5.390 5.770 5.052 5.060 140,962 -0.39(-7.16%)
Oct 10, 2022 5.390 5.840 4.910 5.450 244,619 -0.68(-11.09%)
Oct 07, 2022 7.020 7.620 6.130 6.130 406,453 +6.02(+5523.85%)
Oct 06, 2022 0.1300 0.1399 0.1031 0.1090 12,691,252 -0.02(-13.49%)
Oct 05, 2022 0.1280 0.1292 0.1251 0.1260 1,422,163 +0.00(+1.04%)
Oct 04, 2022 0.1285 0.1309 0.1240 0.1247 1,890,615 +0.00(+1.14%)
Oct 03, 2022 0.1279 0.1290 0.1201 0.1233 2,448,437 +0.00(+0.24%)
Sep 30, 2022 0.1247 0.1299 0.1188 0.1230 2,798,201 -0.00(-0.81%)
Sep 29, 2022 0.1313 0.1330 0.1168 0.1240 1,762,573 -0.01(-3.88%)
Sep 28, 2022 0.1250 0.1340 0.1200 0.1290 2,227,077 -0.00(-0.39%)
Sep 27, 2022 0.1400 0.1407 0.1216 0.1295 4,761,449 -0.01(-7.96%)
Sep 26, 2022 0.1780 0.1780 0.1215 0.1407 25,492,076 +0.02(+21.50%)
Sep 23, 2022 0.1195 0.1200 0.1125 0.1158 1,775,560 -0.00(-3.50%)
Sep 22, 2022 0.1200 0.1411 0.1142 0.1200 13,551,962 -0.00(-2.83%)
Sep 21, 2022 0.1208 0.1240 0.1201 0.1235 1,104,009 +0.00(+2.07%)
Sep 20, 2022 0.1224 0.1254 0.1210 0.1210 1,924,575 -0.00(-2.34%)
Sep 19, 2022 0.1336 0.1336 0.1216 0.1239 2,696,280 -0.01(-7.88%)
Sep 16, 2022 0.1325 0.1359 0.1299 0.1345 1,850,992 -0.00(-0.52%)
Sep 15, 2022 0.1394 0.1399 0.1351 0.1352 1,133,359 +0.00(+0.15%)
Sep 14, 2022 0.1400 0.1430 0.1334 0.1350 2,131,740 -0.01(-4.19%)
Sep 13, 2022 0.1353 0.1440 0.1350 0.1409 1,293,840 +0.00(+1.00%)
Sep 12, 2022 0.1404 0.1495 0.1352 0.1395 1,028,413 -0.00(-2.11%)
Sep 09, 2022 0.1376 0.1425 0.1337 0.1425 1,204,171 +0.01(+4.09%)
Sep 08, 2022 0.1340 0.1387 0.1302 0.1369 1,282,385 +0.00(+2.24%)
Sep 07, 2022 0.1283 0.1340 0.1258 0.1339 2,048,188 +0.00(+3.80%)
Sep 06, 2022 0.1340 0.1340 0.1282 0.1290 1,383,664 -0.01(-3.73%)
Sep 02, 2022 0.1390 0.1390 0.1315 0.1340 1,127,777 -0.00(-2.33%)
Sep 01, 2022 0.1400 0.1432 0.1337 0.1372 863,470 -0.00(-0.65%)
Aug 31, 2022 0.1387 0.1426 0.1380 0.1381 575,058 -0.00(-1.00%)
Aug 30, 2022 0.1400 0.1480 0.1351 0.1395 1,080,695 -0.00(-2.45%)
Aug 29, 2022 0.1486 0.1489 0.1409 0.1430 1,150,953 -0.00(-3.05%)
Aug 26, 2022 0.1452 0.1500 0.1450 0.1475 1,007,637 +0.00(+2.08%)
Aug 25, 2022 0.1403 0.1492 0.1403 0.1445 1,221,319 +0.00(+1.62%)
Aug 24, 2022 0.1300 0.1440 0.1340 0.1422 2,959,957 +0.01(+5.41%)
Aug 23, 2022 0.1433 0.1493 0.1335 0.1349 3,446,197 -0.01(-6.45%)
Aug 22, 2022 0.1505 0.1534 0.1430 0.1442 1,256,153 -0.01(-4.19%)
Aug 19, 2022 0.1600 0.1600 0.1490 0.1505 1,857,229 -0.01(-5.94%)
Aug 18, 2022 0.1595 0.1659 0.1590 0.1600 1,029,458 -0.00(-1.60%)
Aug 17, 2022 0.1620 0.1689 0.1590 0.1626 1,523,124 +0.00(+1.69%)
Aug 16, 2022 0.1700 0.1751 0.1580 0.1599 4,728,399 -0.02(-10.67%)
Aug 15, 2022 0.1700 0.1799 0.1650 0.1790 3,978,386 +0.01(+6.48%)
Aug 12, 2022 0.1700 0.1725 0.1646 0.1681 1,499,592 +0.01(+3.70%)
Aug 11, 2022 0.1600 0.1735 0.1594 0.1621 4,306,060 +0.00(+2.66%)
Aug 10, 2022 0.1591 0.1614 0.1515 0.1579 1,852,261 +0.01(+5.20%)
Aug 09, 2022 0.1600 0.1625 0.1501 0.1501 5,075,300 -0.01(-6.54%)
Aug 08, 2022 0.1606 0.1719 0.1586 0.1606 5,507,450 +0.00(+1.26%)
Aug 05, 2022 0.1660 0.1660 0.1578 0.1586 2,475,231 -0.01(-5.82%)
Aug 04, 2022 0.1643 0.1700 0.1621 0.1684 2,509,983 +0.00(+2.50%)
Aug 03, 2022 0.1700 0.1716 0.1610 0.1643 2,861,545 -0.00(-1.32%)
Aug 02, 2022 0.1550 0.1700 0.1471 0.1665 4,082,426 +0.01(+8.05%)
Aug 01, 2022 0.1500 0.1569 0.1460 0.1541 1,453,244 +0.01(+4.83%)
Jul 29, 2022 0.1450 0.1487 0.1450 0.1470 3,986,266 +0.00(+0.14%)
Jul 28, 2022 0.1365 0.1480 0.1365 0.1468 1,195,051 +0.00(+3.38%)
Jul 27, 2022 0.1400 0.1450 0.1351 0.1420 3,514,941 +0.01(+6.61%)
Jul 26, 2022 0.1440 0.1486 0.1332 0.1332 5,993,278 -0.01(-8.14%)
Jul 25, 2022 0.1500 0.1590 0.1413 0.1450 4,747,541 -0.01(-6.69%)
Jul 22, 2022 0.1600 0.1660 0.1451 0.1554 3,803,007 -0.01(-4.01%)
Jul 21, 2022 0.1553 0.1660 0.1550 0.1619 2,547,366 +0.01(+3.98%)
Jul 20, 2022 0.1431 0.1648 0.1431 0.1557 7,676,449 +0.00(+2.64%)
Jul 19, 2022 0.1429 0.1590 0.1420 0.1517 7,285,861 +0.00(+3.06%)
Jul 18, 2022 0.1430 0.1542 0.1410 0.1472 8,104,381 +0.00(+2.29%)
Jul 15, 2022 0.1514 0.1514 0.1374 0.1439 5,393,652 +0.00(+0.56%)
Jul 14, 2022 0.1528 0.1630 0.1430 0.1431 6,636,222 -0.01(-8.21%)
Jul 13, 2022 0.1650 0.1699 0.1534 0.1559 6,596,953 -0.01(-6.03%)
Jul 12, 2022 0.1950 0.1960 0.1602 0.1659 13,146,832 -0.03(-14.92%)
Jul 11, 2022 0.2150 0.2220 0.1861 0.1950 34,003,076 +0.01(+6.44%)
Jul 08, 2022 0.1500 0.1925 0.1500 0.1832 17,319,910 +0.03(+22.54%)
Jul 07, 2022 0.1468 0.1540 0.1460 0.1495 5,550,874 +0.00(+3.25%)
Jul 06, 2022 0.1500 0.1538 0.1448 0.1448 5,482,971 -0.00(-2.82%)
Jul 05, 2022 0.1590 0.1600 0.1430 0.1490 5,644,972 -0.01(-6.29%)
Jul 01, 2022 0.1680 0.1698 0.1575 0.1590 5,046,875 -0.01(-6.47%)
Jun 30, 2022 0.1500 0.1850 0.1421 0.1700 11,197,408 +0.02(+10.89%)
Jun 29, 2022 0.1350 0.1599 0.1301 0.1533 10,160,826 +0.02(+13.56%)
Jun 28, 2022 0.1396 0.1420 0.1320 0.1350 2,186,662 +0.00(+0.60%)
Jun 27, 2022 0.1459 0.1459 0.1340 0.1342 1,867,987 -0.00(-0.59%)
Jun 24, 2022 0.1440 0.1450 0.1350 0.1350 3,459,169 -0.01(-3.98%)
Jun 23, 2022 0.1400 0.1444 0.1360 0.1406 2,096,922 +0.01(+5.71%)
Jun 22, 2022 0.1400 0.1453 0.1330 0.1330 3,835,736 -0.01(-5.00%)
Jun 21, 2022 0.1300 0.1500 0.1300 0.1400 3,554,447 +0.01(+7.44%)
Jun 17, 2022 0.1290 0.1390 0.1252 0.1303 7,231,052 +0.00(+3.33%)
Jun 16, 2022 0.1200 0.1480 0.1224 0.1261 9,813,742 +0.00(+3.02%)
Jun 15, 2022 0.1223 0.1384 0.1220 0.1224 7,848,673 +0.00(+2.26%)
Jun 14, 2022 0.1500 0.1513 0.1150 0.1197 7,910,872 -0.02(-16.87%)
Jun 13, 2022 0.1510 0.1594 0.1429 0.1440 2,500,566 -0.01(-8.28%)
Jun 10, 2022 0.1569 0.1657 0.1544 0.1570 2,839,735 -0.01(-4.62%)
Jun 09, 2022 0.1700 0.1990 0.1605 0.1646 12,023,877 -0.00(-2.08%)
Jun 08, 2022 0.1600 0.1690 0.1600 0.1681 2,446,076 +0.01(+3.57%)
Jun 07, 2022 0.1662 0.1690 0.1616 0.1623 1,337,866 -0.01(-3.45%)
Jun 06, 2022 0.1700 0.1720 0.1680 0.1681 1,052,250 -0.00(-2.21%)
Jun 03, 2022 0.1799 0.1799 0.1710 0.1719 1,043,834 -0.00(-2.61%)
Jun 02, 2022 0.1771 0.1831 0.1740 0.1765 976,283 -0.00(-1.62%)
Jun 01, 2022 0.1822 0.1900 0.1753 0.1794 1,028,831 -0.00(-1.37%)
May 31, 2022 0.1746 0.1837 0.1652 0.1819 2,168,833 +0.01(+6.44%)
May 27, 2022 0.1723 0.1725 0.1627 0.1709 870,056 +0.01(+3.14%)
May 26, 2022 0.1740 0.1740 0.1650 0.1657 1,357,708 +0.00(+1.78%)
May 25, 2022 0.1650 0.1745 0.1600 0.1628 1,285,319 +0.00(+0.31%)
May 24, 2022 0.1793 0.1819 0.1600 0.1623 2,167,958 -0.02(-9.83%)
May 23, 2022 0.1880 0.1880 0.1750 0.1800 1,274,881 +0.00(+0.00%)
May 20, 2022 0.2000 0.1999 0.1714 0.1800 3,660,453 -0.01(-5.26%)
May 19, 2022 0.2011 0.2061 0.1818 0.1900 3,145,368 -0.01(-5.52%)
May 18, 2022 0.2112 0.2200 0.2010 0.2011 1,375,817 -0.01(-4.15%)
May 17, 2022 0.2371 0.2416 0.2031 0.2098 3,896,399 -0.02(-7.17%)
May 16, 2022 0.2447 0.2589 0.2260 0.2260 2,813,087 -0.02(-7.83%)
May 13, 2022 0.2198 0.2545 0.2100 0.2452 2,968,768 +0.04(+17.15%)
May 12, 2022 0.2000 0.2134 0.2000 0.2093 1,249,202 +0.00(+1.06%)
May 11, 2022 0.2000 0.2300 0.2000 0.2071 2,019,012 +0.00(+0.98%)
May 10, 2022 0.2100 0.2190 0.2011 0.2051 861,905 +0.00(+1.43%)
May 09, 2022 0.2250 0.2270 0.2010 0.2022 1,722,333 -0.02(-9.77%)
May 06, 2022 0.2400 0.2450 0.2217 0.2241 847,301 -0.02(-6.66%)
May 05, 2022 0.2450 0.2476 0.2301 0.2401 1,121,764 -0.00(-0.33%)
May 04, 2022 0.2326 0.2428 0.2326 0.2409 1,894,929 +0.01(+2.21%)
May 03, 2022 0.2318 0.2400 0.2273 0.2357 1,184,108 +0.01(+4.29%)
May 02, 2022 0.2400 0.2400 0.2220 0.2260 952,891 -0.00(-1.53%)
Apr 29, 2022 0.2240 0.2480 0.2200 0.2295 2,824,026 +0.01(+6.74%)
Apr 28, 2022 0.2267 0.2267 0.2135 0.2150 1,382,266 -0.00(-0.88%)
Apr 27, 2022 0.2176 0.2221 0.2131 0.2169 1,449,758 +0.00(+1.78%)
Apr 26, 2022 0.2150 0.2290 0.2056 0.2131 1,558,306 -0.00(-0.65%)
Apr 25, 2022 0.2300 0.2300 0.2131 0.2145 1,544,088 -0.01(-5.80%)
Apr 22, 2022 0.2300 0.2378 0.2160 0.2277 1,705,398 -0.00(-1.00%)
Apr 21, 2022 0.2400 0.2449 0.2251 0.2300 788,571 -0.01(-3.40%)
Apr 20, 2022 0.2500 0.2519 0.2380 0.2381 918,891 -0.01(-4.65%)
Apr 19, 2022 0.2300 0.2500 0.2294 0.2497 1,307,652 +0.02(+8.10%)
Apr 18, 2022 0.2400 0.2400 0.2291 0.2310 1,157,113 -0.00(-1.99%)
Apr 14, 2022 0.2520 0.2520 0.2324 0.2357 989,327 -0.01(-2.28%)
Apr 13, 2022 0.2300 0.2446 0.2275 0.2412 1,105,402 +0.01(+4.82%)
Apr 12, 2022 0.2441 0.2441 0.2225 0.2301 2,191,005 -0.00(-1.46%)
Apr 11, 2022 0.2367 0.2400 0.2280 0.2335 1,592,125 -0.01(-3.27%)
Apr 08, 2022 0.2496 0.2496 0.2375 0.2414 1,334,815 -0.01(-3.25%)
Apr 07, 2022 0.2400 0.2576 0.2300 0.2495 3,531,518 +0.01(+3.96%)
Apr 06, 2022 0.2498 0.2498 0.2370 0.2400 2,767,977 -0.01(-4.04%)
Apr 05, 2022 0.2600 0.2650 0.2430 0.2501 4,345,323 -0.01(-4.80%)
Apr 04, 2022 0.2629 0.2680 0.2500 0.2627 4,538,820 +0.00(+1.04%)
Apr 01, 2022 0.2600 0.2631 0.2518 0.2600 4,275,798 +0.00(+0.00%)
Mar 31, 2022 0.2600 0.2696 0.2510 0.2600 3,720,193 -0.01(-1.89%)
Mar 30, 2022 0.2879 0.2879 0.2402 0.2650 11,469,846 -0.02(-5.42%)
Mar 29, 2022 0.3116 0.3190 0.2785 0.2802 12,675,013 -0.03(-11.08%)
Mar 28, 2022 0.3100 0.3200 0.2900 0.3151 5,104,322 +0.01(+4.82%)
Mar 25, 2022 0.3200 0.3230 0.2950 0.3006 2,617,531 -0.01(-4.36%)
Mar 24, 2022 0.3300 0.3298 0.3047 0.3143 2,797,380 -0.01(-2.60%)
Mar 23, 2022 0.3124 0.3400 0.3113 0.3227 3,261,476 +0.01(+3.30%)
Mar 22, 2022 0.3100 0.3241 0.3000 0.3124 4,611,388 -0.02(-4.87%)
Mar 21, 2022 0.3300 0.3300 0.3109 0.3284 3,561,054 +0.03(+10.39%)
Mar 18, 2022 0.3348 0.3549 0.2975 0.2975 2,316,638 -0.04(-11.48%)
Mar 17, 2022 0.3200 0.3361 0.3150 0.3361 1,705,041 +0.01(+2.59%)
Mar 16, 2022 0.3096 0.3400 0.3050 0.3276 1,734,525 +0.03(+8.37%)
Mar 15, 2022 0.3000 0.3100 0.2855 0.3023 2,424,304 +0.00(+0.10%)
Mar 14, 2022 0.3275 0.3299 0.2947 0.3020 3,225,160 -0.03(-7.79%)
Mar 11, 2022 0.4179 0.4179 0.3270 0.3275 4,406,826 -0.06(-14.91%)
Mar 10, 2022 0.3600 0.3849 0.3320 0.3849 2,270,836 +0.02(+6.89%)
Mar 09, 2022 0.3442 0.3660 0.3380 0.3601 2,444,277 -0.02(-5.24%)
Mar 08, 2022 0.3000 0.3940 0.2900 0.3800 6,691,785 +0.09(+28.81%)
Mar 07, 2022 0.3134 0.3299 0.2900 0.2950 2,287,856 -0.02(-6.35%)
Mar 04, 2022 0.3400 0.3400 0.3100 0.3150 1,462,533 -0.03(-7.35%)
Mar 03, 2022 0.3600 0.3690 0.3315 0.3400 938,431 -0.02(-5.48%)
Mar 02, 2022 0.3600 0.3726 0.3440 0.3597 1,310,968 +0.00(+1.21%)
Mar 01, 2022 0.3600 0.3754 0.3450 0.3554 1,380,902 +0.01(+3.01%)
Feb 28, 2022 0.3500 0.3588 0.3339 0.3450 1,205,618 -0.01(-3.85%)
Feb 25, 2022 0.3500 0.3749 0.3458 0.3588 3,893,538 +0.01(+3.49%)
Feb 24, 2022 0.2850 0.3501 0.2851 0.3467 2,372,542 +0.03(+10.77%)
Feb 23, 2022 0.3208 0.3350 0.3101 0.3130 999,968 -0.02(-5.15%)
Feb 22, 2022 0.3416 0.3470 0.3150 0.3300 1,426,756 -0.02(-5.74%)
Feb 18, 2022 0.3501 0 -0.01(-3.34%)
Feb 17, 2022 0.3809 0.3939 0.3601 0.3622 585,510 -0.02(-5.70%)
Feb 16, 2022 0.3872 0.3899 0.3700 0.3841 724,749 +0.01(+1.43%)
Feb 15, 2022 0.3800 0.3900 0.3600 0.3787 1,628,606 +0.03(+7.89%)
Feb 14, 2022 0.3600 0.3800 0.3420 0.3510 1,493,123 -0.02(-5.47%)
Feb 11, 2022 0.3900 0.3999 0.3606 0.3713 1,478,711 -0.02(-4.79%)
Feb 10, 2022 0.3950 0.4200 0.3800 0.3900 2,280,727 -0.02(-4.72%)
Feb 09, 2022 0.3915 0.4200 0.3915 0.4093 1,264,630 +0.01(+2.07%)
Feb 08, 2022 0.4400 0.4597 0.4000 0.4010 2,723,186 -0.04(-8.86%)
Feb 07, 2022 0.4400 0.4501 0.4231 0.4400 914,643 +0.01(+1.76%)
Feb 04, 2022 0.4295 0.4599 0.4137 0.4324 642,320 +0.00(+1.10%)
Feb 03, 2022 0.4244 0.4201 0.4277 622,863 -0.01(-1.93%)
Feb 02, 2022 0.4862 0.4862 0.4231 0.4361 871,226 -0.04(-8.05%)
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.