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 (%)
Dec 31, 2021 0.5732 0.6038 0.5200 0.6000 1,759,477 +0.02(+2.56%)
Dec 30, 2021 0.5800 0.5981 0.5630 0.5850 1,224,944 +0.01(+0.86%)
Dec 29, 2021 0.5700 0.6000 0.5420 0.5800 2,020,314 +0.02(+3.76%)
Dec 28, 2021 0.6200 0.6200 0.5590 0.5590 1,910,964 -0.07(-11.04%)
Dec 27, 2021 0.6508 0.6700 0.6210 0.6284 1,822,041 -0.04(-5.50%)
Dec 23, 2021 0.6600 0.6900 0.6505 0.6650 1,218,922 -0.00(-0.15%)
Dec 22, 2021 0.6600 0.7000 0.6600 0.6660 921,328 +0.01(+1.28%)
Dec 21, 2021 0.6700 0.6999 0.6576 0.6576 1,143,518 -0.00(-0.36%)
Dec 20, 2021 0.6700 0.6900 0.6600 0.6600 744,134 -0.03(-4.35%)
Dec 17, 2021 0.6869 0.7300 0.6717 0.6900 2,201,001 -0.02(-2.61%)
Dec 16, 2021 0.7100 0.7259 0.6751 0.7085 1,105,999 -0.01(-0.94%)
Dec 15, 2021 0.6500 0.7169 0.6475 0.7152 1,125,932 +0.05(+6.73%)
Dec 14, 2021 0.6412 0.7900 0.6412 0.6701 2,759,207 +0.01(+1.38%)
Dec 13, 2021 0.7500 0.7500 0.6600 0.6610 1,012,570 -0.05(-7.27%)
Dec 10, 2021 0.7000 0.7299 0.6700 0.7128 929,347 +0.02(+3.30%)
Dec 09, 2021 0.6755 0.7200 0.6678 0.6900 1,322,623 +0.02(+2.79%)
Dec 08, 2021 0.6300 0.6800 0.6250 0.6713 624,794 +0.04(+6.15%)
Dec 07, 2021 0.6037 0.6470 0.6037 0.6324 977,271 +0.02(+3.79%)
Dec 06, 2021 0.5800 0.6167 0.5606 0.6093 1,571,373 +0.03(+4.33%)
Dec 03, 2021 0.6273 0.6273 0.5840 0.5840 1,321,496 -0.05(-7.29%)
Dec 02, 2021 0.6200 0.6490 0.6000 0.6299 1,113,109 +0.01(+1.55%)
Dec 01, 2021 0.6500 0.6700 0.6200 0.6203 1,266,955 -0.05(-8.09%)
Nov 30, 2021 0.6700 0.6800 0.6250 0.6749 2,092,848 -0.01(-1.04%)
Nov 29, 2021 0.7500 0.7470 0.6811 0.6820 2,025,407 -0.07(-8.96%)
Nov 26, 2021 0.7089 0.7494 0.6980 0.7491 658,872 +0.01(+1.84%)
Nov 24, 2021 0.6880 0.7356 0.6880 0.7356 1,042,020 +0.03(+3.75%)
Nov 23, 2021 0.6706 0.7200 0.6702 0.7090 968,366 +0.02(+2.75%)
Nov 22, 2021 0.7415 0.7500 0.6615 0.6900 2,928,306 -0.05(-6.19%)
Nov 19, 2021 0.7678 0.7900 0.7326 0.7355 1,226,881 -0.03(-3.62%)
Nov 18, 2021 0.8000 0.8088 0.7610 0.7631 1,309,695 -0.05(-5.72%)
Nov 17, 2021 0.8140 0.8391 0.8000 0.8094 845,401 -0.02(-2.39%)
Nov 16, 2021 0.8500 0.8578 0.8125 0.8292 1,258,356 -0.03(-3.58%)
Nov 15, 2021 0.8800 0.8900 0.8340 0.8600 1,580,354 +0.01(+0.70%)
Nov 12, 2021 0.8167 0.8599 0.8167 0.8540 921,960 +0.04(+4.95%)
Nov 11, 2021 0.8100 0.8221 0.8020 0.8137 720,320 +0.01(+0.76%)
Nov 10, 2021 0.8100 0.8076 1,358,028 -0.02(-1.99%)
Nov 09, 2021 0.8400 0.8491 0.8201 0.8240 1,237,035 -0.03(-2.96%)
Nov 08, 2021 0.8500 0.8694 0.8410 0.8491 859,632 -0.00(-0.12%)
Nov 05, 2021 0.8580 0.8775 0.8330 0.8501 610,441 -0.01(-1.11%)
Nov 04, 2021 0.8600 0.8701 0.8470 0.8596 841,682 -0.01(-1.64%)
Nov 03, 2021 0.8978 0.8999 0.8520 0.8739 898,647 -0.02(-2.29%)
Nov 02, 2021 0.8700 0.9200 0.8566 0.8944 1,545,479 +0.03(+3.65%)
Nov 01, 2021 0.8360 0.8789 0.8405 0.8629 1,322,607 +0.01(+1.52%)
Oct 29, 2021 0.8800 0.8900 0.8500 0.8500 1,278,558 -0.03(-3.53%)
Oct 28, 2021 0.8700 0.9100 0.8140 0.8811 3,197,823 -0.01(-0.79%)
Oct 27, 2021 0.8913 0.9239 0.8880 0.8881 2,144,123 -0.04(-4.37%)
Oct 26, 2021 0.9600 0.9287 6,535,497 -0.08(-8.05%)
Oct 25, 2021 0.9500 1.040 0.8500 1.010 22,681,320 +0.25(+32.48%)
Oct 22, 2021 0.8110 0.8299 0.7624 0.7624 5,522,151 -0.07(-8.16%)
Oct 21, 2021 0.7900 0.8390 0.7900 0.8301 1,047,648 +0.01(+1.74%)
Oct 20, 2021 0.7870 0.8295 0.7854 0.8159 867,078 +0.02(+2.89%)
Oct 19, 2021 0.7704 0.8000 0.7704 0.7930 816,682 +0.01(+1.84%)
Oct 18, 2021 0.8150 0.8150 0.7617 0.7787 792,814 -0.02(-2.38%)
Oct 15, 2021 0.8200 0.8202 0.7930 0.7977 1,055,005 -0.01(-1.37%)
Oct 14, 2021 0.7900 0.8089 0.7851 0.8088 1,117,152 +0.02(+2.22%)
Oct 13, 2021 0.7600 0.8145 0.7251 0.7912 1,623,881 +0.03(+3.95%)
Oct 12, 2021 0.7300 0.7700 0.7250 0.7611 1,519,718 +0.03(+3.51%)
Oct 11, 2021 0.7563 0.7569 0.7300 0.7353 1,650,226 -0.02(-2.92%)
Oct 08, 2021 0.7700 0.7700 0.7500 0.7574 947,980 -0.01(-1.79%)
Oct 07, 2021 0.7500 0.7994 0.7300 0.7712 2,159,488 +0.00(+0.16%)
Oct 06, 2021 0.7815 0.8095 0.7510 0.7700 2,826,759 -0.05(-5.54%)
Oct 05, 2021 0.8200 0.8534 0.8100 0.8152 1,167,007 -0.03(-4.08%)
Oct 04, 2021 0.8350 0.8899 0.8115 0.8499 2,575,558 +0.01(+1.74%)
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.