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, 2020 2.030 2.150 2.010 2.100 342,500 -0.09(-4.11%)
Feb 27, 2020 2.300 2.300 2.120 2.190 275,291 -0.20(-8.37%)
Feb 26, 2020 2.400 2.500 2.330 2.390 244,177 -0.01(-0.42%)
Feb 25, 2020 2.540 2.640 2.400 2.400 348,360 -0.23(-8.75%)
Feb 24, 2020 2.570 2.760 2.520 2.630 411,384 -0.21(-7.39%)
Feb 21, 2020 2.910 3.230 2.810 2.840 2,444,000 +0.21(+7.98%)
Feb 20, 2020 2.480 2.670 2.450 2.630 529,309 +0.08(+3.14%)
Feb 19, 2020 2.420 2.590 2.420 2.550 237,808 +0.09(+3.66%)
Feb 18, 2020 2.340 2.660 2.290 2.460 693,241 +0.03(+1.23%)
Feb 14, 2020 2.590 2.610 2.420 2.430 611,700 -0.16(-6.18%)
Feb 13, 2020 2.760 2.850 2.550 2.590 564,936 -0.25(-8.80%)
Feb 12, 2020 2.780 2.900 2.710 2.840 314,443 +0.04(+1.43%)
Feb 11, 2020 2.950 2.960 2.710 2.800 730,559 -0.18(-6.04%)
Feb 10, 2020 2.880 3.090 2.870 2.980 331,899 +0.02(+0.51%)
Feb 07, 2020 3.060 3.279 2.950 2.965 814,400 -0.33(-9.88%)
Feb 06, 2020 3.300 3.980 3.100 3.290 4,598,681 +0.22(+7.17%)
Feb 05, 2020 3.100 3.280 2.950 3.070 353,745 -0.07(-2.23%)
Feb 04, 2020 3.060 3.460 2.830 3.140 1,062,783 +0.32(+11.35%)
Feb 03, 2020 2.870 2.900 2.610 2.820 612,452 -0.09(-3.09%)
Jan 31, 2020 3.150 3.200 2.880 2.910 423,400 -0.14(-4.59%)
Jan 30, 2020 3.350 3.420 3.010 3.050 504,584 -0.31(-9.23%)
Jan 29, 2020 3.590 3.650 3.310 3.360 513,015 -0.24(-6.67%)
Jan 28, 2020 3.730 3.730 3.420 3.600 503,860 +0.00(+0.00%)
Jan 27, 2020 3.760 3.790 3.500 3.600 651,605 -0.25(-6.49%)
Jan 24, 2020 3.990 4.000 3.820 3.850 553,800 -0.18(-4.47%)
Jan 23, 2020 4.000 4.060 3.900 4.030 527,537 -0.05(-1.23%)
Jan 22, 2020 4.050 4.220 3.770 4.080 1,453,358 +0.20(+5.15%)
Jan 21, 2020 4.090 4.270 3.830 3.880 1,362,324 -0.23(-5.60%)
Jan 17, 2020 4.350 4.380 4.020 4.110 1,462,100 -0.30(-6.80%)
Jan 16, 2020 4.350 4.860 4.120 4.410 2,698,909 +0.36(+8.89%)
Jan 15, 2020 4.960 5.200 3.940 4.050 4,865,414 -1.60(-28.32%)
Jan 14, 2020 3.920 6.090 3.850 5.650 22,054,704 +2.00(+54.79%)
Jan 13, 2020 3.670 4.030 3.500 3.650 1,536,817 -0.40(-9.88%)
Jan 10, 2020 5.120 5.170 3.790 4.050 2,835,800 -1.10(-21.36%)
Jan 09, 2020 5.740 5.900 5.110 5.150 1,343,707 -0.33(-6.02%)
Jan 08, 2020 6.240 6.410 5.230 5.480 2,798,469 -1.33(-19.53%)
Jan 07, 2020 6.950 9.580 6.520 6.810 3,568,813 +6.61(+3239.87%)
Jan 06, 2020 0.5390 0.5490 0.1623 0.2039 320,015,616 -0.25(-55.19%)
Jan 03, 2020 0.5036 0.6500 0.3960 0.4550 336,425,504 +0.13(+38.30%)
Jan 02, 2020 0.1540 0.3900 0.1420 0.3290 487,592,448 +0.22(+201.83%)
Dec 31, 2019 0.1161 0.1250 0.0960 0.1090 185,861,696 +0.03(+43.61%)
Dec 30, 2019 0.0809 0.0850 0.0750 0.0759 38,462,284 -0.00(-2.94%)
Dec 27, 2019 0.0820 0.0860 0.0755 0.0782 36,746,000 -0.01(-7.35%)
Dec 26, 2019 0.0739 0.0870 0.0710 0.0844 74,597,536 +0.02(+27.88%)
Dec 24, 2019 0.0700 0.0705 0.0600 0.0660 27,297,400 -0.01(-7.82%)
Dec 23, 2019 0.0830 0.0835 0.0670 0.0716 55,286,620 -0.01(-13.73%)
Dec 20, 2019 0.1000 0.1010 0.0776 0.0830 63,055,500 -0.00(-3.49%)
Dec 19, 2019 0.1075 0.1229 0.0729 0.0860 113,267,584 -0.01(-13.91%)
Dec 18, 2019 0.1000 0.1700 0.0950 0.0999 273,209,280 +0.02(+29.91%)
Dec 17, 2019 0.0393 0.0850 0.0380 0.0769 75,957,728 +0.04(+99.74%)
Dec 16, 2019 0.0387 0.0395 0.0379 0.0385 6,363,678 -0.00(-2.04%)
Dec 13, 2019 0.0378 0.0395 0.0369 0.0393 5,195,800 +0.00(+3.42%)
Dec 12, 2019 0.0388 0.0420 0.0370 0.0380 7,037,897 -0.00(-3.31%)
Dec 11, 2019 0.0408 0.0410 0.0390 0.0393 5,516,921 -0.00(-3.44%)
Dec 10, 2019 0.0409 0.0428 0.0388 0.0407 9,497,730 +0.00(+1.75%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 12,769,254 -0.00(-4.99%)
Dec 06, 2019 0.0431 0.0437 0.0416 0.0421 7,055,100 -0.00(-2.09%)
Dec 05, 2019 0.0448 0.0462 0.0430 0.0430 8,962,559 -0.00(-4.02%)
Dec 04, 2019 0.0445 0.0480 0.0425 0.0448 12,656,795 +0.00(+2.28%)
Dec 03, 2019 0.0488 0.0490 0.0415 0.0438 10,799,496 -0.00(-0.45%)
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.