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 (%)
May 31, 2023 0.2200 0.2258 0.1852 0.2000 7,988,645 -0.03(-13.04%)
May 30, 2023 0.2070 0.2389 0.1975 0.2300 9,018,105 +0.03(+15.00%)
May 26, 2023 0.2050 0.2090 0.1860 0.2000 1,866,277 -0.00(-2.44%)
May 25, 2023 0.2153 0.2476 0.1987 0.2050 6,870,463 -0.00(-0.97%)
May 24, 2023 0.2188 0.2218 0.1955 0.2070 2,255,610 -0.01(-6.29%)
May 23, 2023 0.2202 0.2300 0.2200 0.2209 660,563 -0.00(-1.60%)
May 22, 2023 0.2254 0.2300 0.2170 0.2245 1,218,125 +0.00(+0.90%)
May 19, 2023 0.2318 0.2376 0.2120 0.2225 1,455,769 -0.01(-3.26%)
May 18, 2023 0.2289 0.2400 0.2225 0.2300 1,324,785 +0.00(+1.86%)
May 17, 2023 0.2200 0.2404 0.2051 0.2258 1,781,557 +0.01(+5.51%)
May 16, 2023 0.2400 0.2476 0.2110 0.2140 4,369,027 -0.04(-16.24%)
May 15, 2023 0.2138 0.2780 0.2126 0.2555 12,278,198 +0.06(+27.75%)
May 12, 2023 0.3028 0.3099 0.1989 0.2000 10,268,498 -0.10(-32.89%)
May 11, 2023 0.3159 0.3244 0.2880 0.2980 2,122,323 -0.02(-6.58%)
May 10, 2023 0.3500 0.3500 0.3125 0.3190 2,054,860 -0.01(-3.33%)
May 09, 2023 0.3305 0.3631 0.3105 0.3300 3,145,421 -0.01(-1.79%)
May 08, 2023 0.4000 0.4000 0.3270 0.3360 4,576,910 -0.03(-8.94%)
May 05, 2023 0.3419 0.3748 0.3400 0.3690 812,313 +0.02(+7.08%)
May 04, 2023 0.3500 0.3600 0.3260 0.3446 1,158,761 -0.01(-2.43%)
May 03, 2023 0.3610 0.3640 0.3400 0.3532 1,350,401 -0.01(-3.68%)
May 02, 2023 0.3797 0.3797 0.3550 0.3667 1,223,782 -0.01(-2.47%)
May 01, 2023 0.3778 0.3900 0.3600 0.3760 2,285,565 -0.00(-1.00%)
Apr 28, 2023 0.3705 0.4150 0.3617 0.3798 5,108,388 -0.01(-3.11%)
Apr 27, 2023 0.3615 0.4010 0.3615 0.3920 2,446,354 +0.02(+5.38%)
Apr 26, 2023 0.4180 0.4200 0.3510 0.3720 4,636,447 -0.03(-8.31%)
Apr 25, 2023 0.4400 0.5292 0.3901 0.4057 18,976,910 +0.01(+2.29%)
Apr 24, 2023 0.4200 0.4400 0.3904 0.3966 1,743,623 -0.04(-8.83%)
Apr 21, 2023 0.4430 0.4700 0.4320 0.4350 2,918,678 -0.07(-13.00%)
Apr 20, 2023 0.5200 0.5800 0.4896 0.5000 6,218,393 -0.01(-2.34%)
Apr 19, 2023 0.5000 0.6468 0.4895 0.5120 14,278,013 -0.05(-8.16%)
Apr 18, 2023 0.6010 0.6477 0.5408 0.5575 9,320,656 -0.12(-18.01%)
Apr 17, 2023 0.7774 0.7805 0.5920 0.6800 18,531,492 -0.27(-28.42%)
Apr 14, 2023 1.390 1.655 0.8023 0.9500 100,554,440 +0.23(+31.94%)
Apr 13, 2023 0.3200 0.7400 0.3200 0.7200 62,729,024 +0.40(+128.43%)
Apr 12, 2023 0.3200 0.3369 0.3120 0.3152 847,995 -0.01(-3.10%)
Apr 11, 2023 0.3400 0.3400 0.3200 0.3253 665,404 -0.00(-1.33%)
Apr 10, 2023 0.3366 0.3450 0.3200 0.3297 496,303 -0.02(-4.99%)
Apr 06, 2023 0.3492 0.3550 0.3320 0.3470 550,885 -0.00(-1.14%)
Apr 05, 2023 0.3305 0.3600 0.3305 0.3510 531,504 -0.01(-3.81%)
Apr 04, 2023 0.3631 0.3703 0.3186 0.3649 1,996,178 -0.00(-1.19%)
Apr 03, 2023 0.3543 0.3913 0.3188 0.3693 4,603,947 -0.06(-14.12%)
Mar 31, 2023 0.4200 0.5900 0.3800 0.4300 33,797,444 +0.06(+16.22%)
Mar 30, 2023 0.3582 0.4300 0.3450 0.3700 5,705,354 +0.02(+6.29%)
Mar 29, 2023 0.3200 0.3700 0.3125 0.3481 897,110 +0.02(+6.16%)
Mar 28, 2023 0.3209 0.3514 0.3203 0.3279 821,835 -0.01(-2.12%)
Mar 27, 2023 0.3371 0.3500 0.3250 0.3350 468,442 +0.01(+2.13%)
Mar 24, 2023 0.3465 0.3465 0.3149 0.3280 863,968 -0.02(-6.58%)
Mar 23, 2023 0.3900 0.4300 0.3350 0.3511 1,413,199 -0.04(-10.64%)
Mar 22, 2023 0.3800 0.4489 0.3568 0.3929 1,476,097 +0.01(+3.39%)
Mar 21, 2023 0.3591 0.4000 0.3552 0.3800 957,193 +0.01(+2.70%)
Mar 20, 2023 0.3241 0.4692 0.3100 0.3700 1,838,872 +0.03(+8.50%)
Mar 17, 2023 0.3934 0.3946 0.3410 0.3410 1,343,306 -0.06(-14.75%)
Mar 16, 2023 0.4388 0.4390 0.3900 0.4000 1,283,926 -0.04(-9.09%)
Mar 15, 2023 0.4600 0.5450 0.4300 0.4400 2,865,842 -0.27(-37.67%)
Mar 14, 2023 0.6761 0.7199 0.6500 0.7059 508,082 +0.05(+7.61%)
Mar 13, 2023 0.6400 0.6700 0.6110 0.6560 481,177 -0.01(-2.19%)
Mar 10, 2023 0.6600 0.7000 0.6510 0.6707 1,043,167 -0.07(-9.43%)
Mar 09, 2023 0.7800 0.7950 0.7400 0.7405 411,415 -0.03(-4.44%)
Mar 08, 2023 0.7600 0.7968 0.7500 0.7749 366,666 +0.02(+3.32%)
Mar 07, 2023 0.8300 0.8300 0.7440 0.7500 1,251,185 -0.08(-10.16%)
Mar 06, 2023 0.9400 0.9373 0.8100 0.8348 1,994,735 -0.10(-10.24%)
Mar 03, 2023 0.9500 0.9500 0.8901 0.9300 1,203,816 +0.01(+1.31%)
Mar 02, 2023 0.9710 1.010 0.9000 0.9180 2,600,537 -0.09(-9.11%)
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.