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 (%)
Sep 28, 2018 0.2050 0.2150 0.1980 0.2010 4,416,100 -0.01(-4.29%)
Sep 27, 2018 0.2300 0.2300 0.1900 0.2100 7,379,867 -0.02(-8.70%)
Sep 26, 2018 0.2300 0.2500 0.1900 0.2300 22,038,268 +0.04(+22.15%)
Sep 25, 2018 0.1577 0.2400 0.1460 0.1883 26,225,608 +0.03(+22.59%)
Sep 24, 2018 0.1596 0.1600 0.1450 0.1536 2,806,580 -0.00(-0.90%)
Sep 21, 2018 0.1630 0.1650 0.1500 0.1550 3,259,100 -0.01(-3.19%)
Sep 20, 2018 0.1681 0.1740 0.1580 0.1601 4,776,170 +0.01(+3.29%)
Sep 19, 2018 0.1435 0.1850 0.1435 0.1550 16,856,760 +0.01(+9.85%)
Sep 18, 2018 0.1491 0.1500 0.1310 0.1411 5,220,483 -0.01(-3.75%)
Sep 17, 2018 0.1531 0.1600 0.1440 0.1466 5,180,881 -0.00(-2.27%)
Sep 14, 2018 0.1700 0.1800 0.1400 0.1500 8,781,400 -0.02(-13.24%)
Sep 13, 2018 0.2199 0.2780 0.1620 0.1729 37,377,240 -0.04(-16.99%)
Sep 12, 2018 0.1550 0.2500 0.1509 0.2083 58,323,368 +0.09(+73.58%)
Sep 11, 2018 0.1300 0.1300 0.1200 0.1200 2,765,759 -0.01(-6.90%)
Sep 10, 2018 0.1330 0.1330 0.1205 0.1289 1,560,240 -0.00(-2.35%)
Sep 07, 2018 0.1300 0.1350 0.1270 0.1320 913,600 +0.00(+3.45%)
Sep 06, 2018 0.1366 0.1392 0.1250 0.1276 926,426 -0.01(-5.48%)
Sep 05, 2018 0.1479 0.1479 0.1300 0.1350 1,549,581 -0.01(-6.77%)
Sep 04, 2018 0.1500 0.1500 0.1400 0.1448 1,043,327 +0.00(+1.19%)
Aug 31, 2018 0.1431 0.1431 0.1431 0 +0.00(+3.17%)
Aug 30, 2018 0.1295 0.1400 0.1275 0.1387 2,258,556 +0.01(+7.19%)
Aug 29, 2018 0.1287 0.1300 0.1260 0.1294 887,034 +0.00(+0.54%)
Aug 28, 2018 0.1290 0.1300 0.1258 0.1287 579,816 -0.00(-1.00%)
Aug 27, 2018 0.1300 0.1300 0.1200 0.1300 650,266 +0.00(+0.00%)
Aug 24, 2018 0.1400 0.1400 0.1200 0.1300 828,500 +0.00(+2.52%)
Aug 23, 2018 0.1365 0.1365 0.1260 0.1268 617,826 -0.01(-4.16%)
Aug 22, 2018 0.1370 0.1400 0.1320 0.1323 1,128,908 -0.00(-2.72%)
Aug 21, 2018 0.1337 0.1380 0.1300 0.1360 1,114,790 +0.01(+4.37%)
Aug 20, 2018 0.1400 0.1419 0.1250 0.1303 835,212 -0.01(-6.93%)
Aug 17, 2018 0.1400 0.1400 0.1300 0.1400 1,172,000 +0.01(+5.66%)
Aug 16, 2018 0.1370 0.1400 0.1300 0.1325 1,470,179 +0.00(+1.45%)
Aug 15, 2018 0.1400 0.1400 0.1221 0.1306 1,777,483 -0.01(-4.74%)
Aug 14, 2018 0.1200 0.1450 0.1120 0.1371 3,443,006 +0.02(+18.19%)
Aug 13, 2018 0.1155 0.1200 0.1112 0.1160 1,006,783 +0.01(+5.45%)
Aug 10, 2018 0.1100 0.1200 0.1050 0.1100 2,291,600 -0.03(-19.06%)
Aug 09, 2018 0.1500 0.1500 0.1300 0.1359 1,900,830 +0.01(+4.54%)
Aug 08, 2018 0.1500 0.1500 0.1200 0.1300 2,551,682 -0.01(-3.70%)
Aug 07, 2018 0.1250 0.1600 0.1200 0.1350 4,815,104 +0.02(+17.19%)
Aug 06, 2018 0.1250 0.1250 0.1152 0.1152 866,335 -0.00(-4.00%)
Aug 03, 2018 0.1300 0.1300 0.1000 0.1200 2,056,100 -0.01(-4.23%)
Aug 02, 2018 0.1297 0.1326 0.1150 0.1253 1,809,764 -0.00(-0.63%)
Aug 01, 2018 0.1400 0.1400 0.1240 0.1261 1,203,941 -0.01(-8.29%)
Jul 31, 2018 0.1400 0.1400 0.1330 0.1375 816,023 +0.00(+2.46%)
Jul 30, 2018 0.1392 0.1400 0.1300 0.1342 789,878 -0.00(-2.04%)
Jul 27, 2018 0.1500 0.1550 0.1200 0.1370 2,394,600 -0.01(-7.99%)
Jul 26, 2018 0.1550 0.1557 0.1450 0.1489 1,822,639 -0.01(-3.94%)
Jul 25, 2018 0.1637 0.1649 0.1500 0.1550 1,429,768 -0.01(-4.50%)
Jul 24, 2018 0.1600 0.1709 0.1600 0.1623 694,782 -0.01(-3.96%)
Jul 23, 2018 0.1690 0.1725 0.1600 0.1690 1,873,410 +0.01(+3.05%)
Jul 20, 2018 0.1642 0.1649 0.1580 0.1640 1,167,569 +0.00(+1.93%)
Jul 19, 2018 0.1875 0.1875 0.1570 0.1609 3,287,160 -0.02(-10.61%)
Jul 18, 2018 0.1700 0.1882 0.1630 0.1800 5,664,412 +0.02(+9.62%)
Jul 17, 2018 0.1670 0.1730 0.1600 0.1642 2,333,131 +0.00(+0.74%)
Jul 16, 2018 0.1600 0.1710 0.1531 0.1630 2,146,350 +0.01(+6.54%)
Jul 13, 2018 0.1500 0.1650 0.1480 0.1530 2,299,310 +0.00(+2.09%)
Jul 12, 2018 0.1543 0.1543 0.1470 0.1499 842,904 -0.00(-1.34%)
Jul 11, 2018 0.1600 0.1600 0.1440 0.1519 1,290,883 -0.00(-0.39%)
Jul 10, 2018 0.1575 0.1575 0.1510 0.1525 844,338 -0.00(-1.61%)
Jul 09, 2018 0.1600 0.1600 0.1470 0.1550 1,000,138 -0.00(-0.82%)
Jul 06, 2018 0.1630 0.1640 0.1320 0.1563 2,630,010 -0.00(-1.55%)
Jul 05, 2018 0.1740 0.1500 0.1588 3,907,811 -0.01(-3.47%)
Jul 03, 2018 0.1645 0.1645 0.1645 0 +0.00(+1.45%)
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.