Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpixon (NQ: INPX )

0.0527 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 (%)
Mar 29, 2018 145125 145125 145125 0 -675.00(-0.46%)
Mar 28, 2018 164700 164700 143100 145800 11 -21600.00(-12.90%)
Mar 27, 2018 144450 172800 140400 167400 23 +21600.00(+14.81%)
Mar 26, 2018 155250 155250 139050 145800 6 -8100.00(-5.26%)
Mar 23, 2018 168750 174150 139050 153900 12 -5481.00(-3.44%)
Mar 22, 2018 171450 172800 152550 159381 10 -12069.00(-7.04%)
Mar 21, 2018 171450 176850 164700 171450 8 +4050.00(+2.42%)
Mar 20, 2018 166050 180914 160650 167400 17 +5400.00(+3.33%)
Mar 19, 2018 167400 167400 156614 162000 7 -2700.00(-1.64%)
Mar 16, 2018 174150 175432 157950 164700 8 -9450.00(-5.43%)
Mar 15, 2018 182250 184964 167400 174150 11 -8100.00(-4.44%)
Mar 14, 2018 198450 199800 179550 182250 10 -17550.00(-8.78%)
Mar 13, 2018 210600 213300 191700 199800 7 -5400.00(-2.63%)
Mar 12, 2018 195750 216000 189000 205200 16 +10800.00(+5.56%)
Mar 09, 2018 198450 202500 184950 194400 6 -5400.00(-2.70%)
Mar 08, 2018 218700 218700 188325 199800 13 -13500.00(-6.33%)
Mar 07, 2018 222750 213300 20 +8100.00(+3.95%)
Mar 06, 2018 178200 216000 178200 205200 50 +32400.00(+18.75%)
Mar 05, 2018 183600 183600 162000 172800 7 +4050.00(+2.40%)
Mar 02, 2018 176850 182318 159300 168750 13 -10800.00(-6.02%)
Mar 01, 2018 184950 202500 172800 179550 17 +6750.00(+3.91%)
Feb 28, 2018 182250 213435 155250 172800 36 -17550.00(-9.22%)
Feb 27, 2018 220050 229500 172125 190350 14 -28350.00(-12.96%)
Feb 26, 2018 234900 239814 218700 218700 10 -5400.00(-2.41%)
Feb 23, 2018 222750 244350 218700 224100 6 +1350.00(+0.61%)
Feb 22, 2018 237668 211950 222750 6 -18900.00(-7.82%)
Feb 21, 2018 299700 301050 222750 241650 13 -54000.00(-18.26%)
Feb 20, 2018 329400 332100 283500 295650 5 -21600.00(-6.81%)
Feb 16, 2018 317250 317250 317250 0 -56700.00(-15.16%)
Feb 15, 2018 317250 391500 303750 373950 17 -55350.00(-12.89%)
Feb 14, 2018 472500 481950 419850 429300 6 -45900.00(-9.66%)
Feb 13, 2018 499500 511650 438750 475200 5 -43200.00(-8.33%)
Feb 12, 2018 572400 581850 476550 518400 16 +17550.00(+3.50%)
Feb 09, 2018 477900 719550 472500 500850 53 +89100.00(+21.64%)
Feb 08, 2018 468450 495450 405000 411750 6 -101250.00(-19.74%)
Feb 07, 2018 668250 726300 475916 513000 8 -133650.00(-20.67%)
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.