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 29, 2018 0.1636 0.1800 0.1450 0.1617 5,417,382 -0.00(-0.19%)
Jun 28, 2018 0.1756 0.1756 0.1550 0.1620 2,526,988 -0.01(-7.43%)
Jun 27, 2018 0.1800 0.1800 0.1650 0.1750 2,282,811 +0.00(+2.46%)
Jun 26, 2018 0.1766 0.1850 0.1598 0.1708 2,525,743 -0.01(-5.01%)
Jun 25, 2018 0.1940 0.1950 0.1200 0.1798 7,396,492 -0.01(-7.37%)
Jun 22, 2018 0.3117 0.3117 0.1872 0.1941 17,500,940 -0.10(-33.07%)
Jun 21, 2018 0.3349 0.3349 0.2900 0.2900 3,282,460 -0.04(-10.77%)
Jun 20, 2018 0.3500 0.3599 0.3249 0.3250 899,402 -0.03(-7.72%)
Jun 19, 2018 0.3400 0.3700 0.3200 0.3522 1,327,595 +0.01(+2.10%)
Jun 18, 2018 0.3501 0.3600 0.3126 0.3449 921,958 -0.01(-1.45%)
Jun 15, 2018 0.3740 0.3450 0.3500 1,151,527 -0.02(-6.42%)
Jun 14, 2018 0.3790 0.3890 0.3610 0.3740 1,171,664 -0.01(-2.09%)
Jun 13, 2018 0.3900 0.4000 0.3629 0.3820 1,729,752 -0.03(-7.28%)
Jun 12, 2018 0.3550 0.4199 0.3510 0.4120 4,665,897 +0.06(+17.38%)
Jun 11, 2018 0.3567 0.3696 0.3500 0.3510 642,251 +0.01(+1.45%)
Jun 08, 2018 0.3600 0.3600 0.3420 0.3460 447,072 -0.01(-1.42%)
Jun 07, 2018 0.3546 0.3600 0.3481 0.3510 460,835 -0.01(-1.40%)
Jun 06, 2018 0.3700 0.3700 0.3512 0.3560 629,123 +0.00(+0.31%)
Jun 05, 2018 0.3600 0.3789 0.3450 0.3549 1,457,369 +0.01(+2.84%)
Jun 04, 2018 0.3600 0.3600 0.3422 0.3451 367,057 -0.01(-2.71%)
Jun 01, 2018 0.3550 0.3570 0.3420 0.3547 494,791 +0.01(+1.78%)
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%)
May 01, 2018 0.3599 0.3800 0.3401 0.3640 1,125,412 +0.00(+1.14%)
Apr 30, 2018 0.3990 0.3999 0.3310 0.3599 1,721,537 -0.01(-3.54%)
Apr 27, 2018 0.3549 0.4100 0.3303 0.3731 3,746,797 +0.05(+14.10%)
Apr 26, 2018 0.3700 0.3700 0.3100 0.3270 1,418,090 -0.04(-10.66%)
Apr 25, 2018 0.4000 0.4000 0.3600 0.3660 1,910,975 -0.03(-7.58%)
Apr 24, 2018 0.3900 0.3997 0.3840 0.3960 906,591 +0.01(+3.39%)
Apr 23, 2018 0.4100 0.4150 0.3331 0.3830 2,525,268 -0.01(-3.04%)
Apr 20, 2018 0.4183 0.4300 0.3600 0.3950 10,876,635 -0.21(-35.25%)
Apr 19, 2018 0.9600 0.9600 0.4675 0.6100 5,999,572 -0.32(-34.41%)
Apr 18, 2018 0.9680 0.9693 0.9200 0.9300 462,609 -0.01(-1.59%)
Apr 17, 2018 0.9200 1.072 0.9100 0.9450 2,916,495 +0.03(+3.85%)
Apr 16, 2018 0.9703 0.9889 0.8802 0.9100 337,969 -0.02(-1.82%)
Apr 13, 2018 0.9900 0.9900 0.9200 0.9269 413,917 -0.01(-1.50%)
Apr 12, 2018 0.9400 1.040 0.9050 0.9410 1,522,063 +0.00(+0.11%)
Apr 11, 2018 0.9100 0.9949 0.8700 0.9400 1,715,668 +0.03(+3.30%)
Apr 10, 2018 0.9400 0.9810 0.8801 0.9100 431,563 -0.02(-2.15%)
Apr 09, 2018 0.8630 1.070 0.8630 0.9300 1,657,036 +0.07(+7.78%)
Apr 06, 2018 0.8700 0.9400 0.8200 0.8629 1,201,916 -0.06(-6.21%)
Apr 05, 2018 1.100 1.130 0.8600 0.9200 1,986,076 -0.13(-12.38%)
Apr 04, 2018 0.7500 1.210 0.6500 1.050 5,818,461 +0.29(+38.38%)
Apr 03, 2018 0.8500 0.8900 0.7300 0.7588 1,201,445 -0.14(-15.69%)
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.