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 (%)
Feb 28, 2019 1.260 1.260 1.200 1.210 268,720 -0.07(-5.47%)
Feb 27, 2019 1.340 1.340 1.210 1.280 514,156 -0.07(-5.19%)
Feb 26, 2019 1.300 1.410 1.300 1.350 766,703 +0.03(+2.27%)
Feb 25, 2019 1.350 1.390 1.300 1.320 272,131 -0.03(-2.22%)
Feb 22, 2019 1.430 1.440 1.330 1.350 699,000 -0.10(-6.90%)
Feb 21, 2019 1.490 1.510 1.420 1.450 359,766 -0.05(-3.33%)
Feb 20, 2019 1.530 1.620 1.450 1.500 672,250 -0.03(-1.96%)
Feb 19, 2019 1.490 1.600 1.410 1.530 923,152 +0.03(+2.00%)
Feb 15, 2019 1.530 1.580 1.430 1.500 450,100 -0.04(-2.60%)
Feb 14, 2019 1.490 1.630 1.360 1.540 723,425 +0.04(+2.67%)
Feb 13, 2019 1.480 1.550 1.320 1.500 868,419 +0.03(+2.04%)
Feb 12, 2019 1.550 1.570 1.410 1.470 584,051 -0.10(-6.37%)
Feb 11, 2019 1.690 1.740 1.300 1.570 1,799,387 -0.10(-5.99%)
Feb 08, 2019 2.090 2.090 1.650 1.670 1,126,100 -0.38(-18.54%)
Feb 07, 2019 2.140 2.170 2.010 2.050 402,554 -0.09(-4.21%)
Feb 06, 2019 2.190 2.210 2.110 2.140 242,019 -0.07(-3.17%)
Feb 05, 2019 2.300 2.320 2.160 2.210 388,977 -0.06(-2.64%)
Feb 04, 2019 2.230 2.350 2.180 2.270 703,523 +0.09(+4.13%)
Feb 01, 2019 2.230 2.240 2.150 2.180 287,700 -0.05(-2.24%)
Jan 31, 2019 2.200 2.290 2.140 2.230 693,494 -0.01(-0.45%)
Jan 30, 2019 2.170 2.260 2.120 2.240 873,180 +0.11(+5.16%)
Jan 29, 2019 2.220 2.240 2.100 2.130 354,194 -0.09(-4.05%)
Jan 28, 2019 2.260 2.280 2.200 2.220 332,490 -0.04(-1.77%)
Jan 25, 2019 2.310 2.325 2.210 2.260 334,200 -0.05(-2.16%)
Jan 24, 2019 2.300 2.410 2.250 2.310 460,290 -0.09(-3.75%)
Jan 23, 2019 2.200 2.450 2.200 2.400 1,345,678 +0.12(+5.26%)
Jan 22, 2019 2.250 2.340 2.200 2.280 661,963 +0.05(+2.24%)
Jan 18, 2019 2.260 2.310 2.160 2.230 458,800 -0.09(-3.88%)
Jan 17, 2019 2.450 2.450 2.200 2.320 622,476 -0.06(-2.52%)
Jan 16, 2019 2.620 2.800 2.180 2.380 3,339,495 +0.05(+2.15%)
Jan 15, 2019 2.300 2.380 1.980 2.330 1,618,783 -0.09(-3.72%)
Jan 14, 2019 3.300 3.300 2.400 2.420 2,399,729 -0.99(-29.03%)
Jan 11, 2019 4.100 4.100 3.400 3.410 667,100 -0.89(-20.70%)
Jan 10, 2019 4.260 5.350 4.020 4.300 10,165,391 +1.02(+31.10%)
Jan 09, 2019 3.300 3.310 3.180 3.280 118,587 -0.10(-2.96%)
Jan 08, 2019 3.560 3.690 3.220 3.380 121,994 -0.34(-9.14%)
Jan 07, 2019 3.450 3.720 3.350 3.720 153,348 +0.46(+14.11%)
Jan 04, 2019 3.170 3.400 3.115 3.260 79,100 +0.06(+1.87%)
Jan 03, 2019 3.530 3.530 3.120 3.200 75,945 -0.18(-5.33%)
Jan 02, 2019 3.030 3.700 3.030 3.380 112,326 +0.19(+5.96%)
Dec 31, 2018 2.960 3.200 2.960 3.190 129,300 +0.26(+8.87%)
Dec 28, 2018 2.850 3.130 2.850 2.930 92,900 -0.07(-2.33%)
Dec 27, 2018 3.000 3.000 2.620 3.000 152,736 +0.12(+4.17%)
Dec 26, 2018 2.760 2.910 2.760 2.880 108,953 +0.13(+4.73%)
Dec 24, 2018 3.030 3.060 2.750 2.750 156,000 -0.46(-14.33%)
Dec 21, 2018 3.740 3.800 3.070 3.210 473,500 -0.89(-21.71%)
Dec 20, 2018 4.150 5.930 3.500 4.100 9,688,212 +1.11(+37.12%)
Dec 19, 2018 2.770 3.190 2.770 2.990 90,521 +0.22(+7.94%)
Dec 18, 2018 3.090 3.090 2.700 2.770 91,611 -0.30(-9.77%)
Dec 17, 2018 3.160 3.250 3.020 3.070 75,295 -0.10(-3.31%)
Dec 14, 2018 3.330 3.330 3.114 3.175 56,000 -0.10(-2.91%)
Dec 13, 2018 3.430 3.500 3.260 3.270 78,550 -0.08(-2.39%)
Dec 12, 2018 3.540 3.600 3.340 3.350 82,856 -0.25(-6.94%)
Dec 11, 2018 3.750 3.770 3.400 3.600 60,236 -0.12(-3.23%)
Dec 10, 2018 3.920 4.380 3.680 3.720 191,390 +0.10(+2.76%)
Dec 07, 2018 3.520 3.900 3.330 3.620 63,200 +0.05(+1.40%)
Dec 06, 2018 3.900 3.995 3.110 3.570 130,489 -0.43(-10.75%)
Dec 04, 2018 4.100 4.450 3.960 4.000 143,400 -0.10(-2.44%)
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.