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 (%)
May 31, 2018 0.3600 0.3600 0.3457 0.3485 493,273 -0.00(-0.14%)
May 30, 2018 0.3500 0.3558 0.3420 0.3490 641,109 -0.00(-0.29%)
May 29, 2018 0.3535 0.3600 0.3500 0.3500 541,027 -0.00(-0.03%)
May 25, 2018 0.3501 0.3501 0.3501 0 -0.00(-1.38%)
May 24, 2018 0.3607 0.3721 0.3500 0.3550 504,119 -0.00(-0.59%)
May 23, 2018 0.3900 0.3900 0.3423 0.3571 1,543,210 -0.02(-6.03%)
May 22, 2018 0.4200 0.4200 0.3601 0.3800 3,126,493 -0.01(-2.34%)
May 21, 2018 0.3600 0.4500 0.3570 0.3891 6,834,759 +0.05(+13.97%)
May 18, 2018 0.3410 0.3600 0.3410 0.3414 560,203 -0.01(-3.83%)
May 17, 2018 0.3600 0.3600 0.3322 0.3550 691,571 +0.00(+0.00%)
May 16, 2018 0.3450 0.3700 0.2900 0.3550 2,005,018 -0.05(-13.20%)
May 15, 2018 0.4166 0.4200 0.3750 0.4090 1,902,719 +0.00(+0.00%)
May 14, 2018 0.4200 0.4280 0.3900 0.4090 2,998,869 +0.02(+5.90%)
May 11, 2018 0.3850 0.4075 0.3718 0.3862 1,806,764 +0.02(+4.35%)
May 10, 2018 0.3600 0.3940 0.3600 0.3701 1,343,173 +0.01(+3.35%)
May 09, 2018 0.3400 0.4003 0.3400 0.3581 2,630,735 +0.02(+4.68%)
May 08, 2018 0.3502 0.3618 0.3400 0.3421 985,649 -0.01(-2.31%)
May 07, 2018 0.3684 0.3800 0.3500 0.3502 831,913 -0.00(-0.79%)
May 04, 2018 0.3750 0.3880 0.3525 0.3530 2,305,269 -0.02(-5.87%)
May 03, 2018 0.3800 0.4215 0.3690 0.3750 5,175,289 +0.02(+6.78%)
May 02, 2018 0.3550 0.3787 0.3451 0.3512 749,162 -0.01(-3.52%)
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.