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 (%)
Feb 28, 2023 1.170 1.370 1.140 1.190 5,897,055 -0.18(-13.14%)
Feb 27, 2023 1.200 1.440 1.145 1.370 6,159,204 +0.22(+19.13%)
Feb 24, 2023 1.130 1.210 1.110 1.150 2,071,550 -0.01(-0.86%)
Feb 23, 2023 1.200 1.200 1.110 1.160 2,271,448 -0.04(-3.33%)
Feb 22, 2023 1.120 1.260 1.100 1.200 2,706,379 +0.10(+9.09%)
Feb 21, 2023 1.190 1.195 1.100 1.100 2,671,128 -0.15(-12.00%)
Feb 17, 2023 1.290 1.300 1.200 1.250 2,283,395 -0.01(-0.79%)
Feb 16, 2023 1.280 1.410 1.250 1.260 4,139,482 -0.05(-3.82%)
Feb 15, 2023 1.110 1.320 1.080 1.310 5,003,195 +0.24(+22.43%)
Feb 14, 2023 1.100 1.220 0.9901 1.070 7,639,661 +0.06(+5.94%)
Feb 13, 2023 0.9400 1.070 0.8700 1.010 2,834,422 +0.09(+10.38%)
Feb 10, 2023 0.9700 0.9736 0.9100 0.9150 1,680,213 -0.09(-9.41%)
Feb 09, 2023 1.060 1.070 0.9467 1.010 1,959,840 -0.04(-3.81%)
Feb 08, 2023 1.110 1.120 1.025 1.050 1,218,976 -0.07(-6.25%)
Feb 07, 2023 1.140 1.160 1.060 1.120 2,679,278 -0.03(-2.61%)
Feb 06, 2023 1.200 1.220 1.120 1.150 1,973,751 -0.04(-3.36%)
Feb 03, 2023 1.200 1.230 1.160 1.190 2,328,299 -0.03(-2.46%)
Feb 02, 2023 1.180 1.260 1.150 1.220 2,757,153 +0.05(+4.27%)
Feb 01, 2023 1.160 1.220 1.130 1.170 3,538,577 -0.09(-7.14%)
Jan 31, 2023 1.090 1.330 1.060 1.260 7,946,894 +0.17(+15.60%)
Jan 30, 2023 1.070 1.140 1.050 1.090 3,920,436 -0.07(-6.03%)
Jan 27, 2023 1.380 1.450 1.120 1.160 8,044,912 -0.30(-20.55%)
Jan 26, 2023 1.480 1.550 1.400 1.460 6,730,288 -0.07(-4.58%)
Jan 25, 2023 1.980 2.150 1.410 1.530 43,310,400 -0.03(-1.92%)
Jan 24, 2023 1.570 1.740 1.510 1.560 16,706,696 +0.09(+6.12%)
Jan 23, 2023 1.580 1.660 1.390 1.470 3,578,309 -0.08(-5.16%)
Jan 20, 2023 1.540 1.690 1.510 1.550 2,069,084 +0.01(+0.65%)
Jan 19, 2023 1.600 1.600 1.510 1.540 171,742 +0.02(+1.32%)
Jan 18, 2023 1.750 1.750 1.500 1.520 489,301 -0.16(-9.52%)
Jan 17, 2023 1.660 1.710 1.600 1.680 369,519 +0.02(+1.20%)
Jan 13, 2023 1.850 1.880 1.610 1.660 417,652 -0.15(-8.29%)
Jan 12, 2023 1.880 1.990 1.720 1.810 700,751 -0.04(-2.16%)
Jan 11, 2023 1.810 1.918 1.750 1.850 196,018 +0.13(+7.56%)
Jan 10, 2023 1.700 1.844 1.650 1.720 270,181 +0.07(+4.24%)
Jan 09, 2023 1.640 1.720 1.630 1.650 80,024 +0.02(+1.23%)
Jan 06, 2023 1.750 1.789 1.630 1.630 69,000 -0.14(-7.91%)
Jan 05, 2023 1.780 1.810 1.710 1.770 46,663 -0.02(-1.12%)
Jan 04, 2023 1.840 1.890 1.750 1.790 230,963 +0.03(+1.70%)
Jan 03, 2023 1.740 1.940 1.720 1.760 111,268 +0.06(+3.53%)
Dec 30, 2022 1.690 1.700 1.630 1.700 25,729 +0.03(+1.80%)
Dec 29, 2022 1.650 1.760 1.650 1.670 38,807 +0.07(+4.37%)
Dec 28, 2022 1.660 1.680 1.580 1.600 34,359 -0.08(-4.76%)
Dec 27, 2022 1.700 1.740 1.650 1.680 26,406 -0.01(-0.59%)
Dec 23, 2022 1.700 1.730 1.633 1.690 13,640 -0.04(-2.31%)
Dec 22, 2022 1.780 1.800 1.680 1.730 27,846 -0.02(-1.14%)
Dec 21, 2022 1.820 1.820 1.720 1.750 44,860 +0.00(+0.00%)
Dec 20, 2022 1.790 1.860 1.750 1.750 86,122 -0.05(-2.78%)
Dec 19, 2022 1.800 1.827 1.760 1.800 36,495 +0.00(+0.00%)
Dec 16, 2022 1.860 1.870 1.760 1.800 27,646 -0.03(-1.64%)
Dec 15, 2022 1.820 1.870 1.760 1.830 47,897 -0.04(-2.14%)
Dec 14, 2022 1.770 1.990 1.770 1.870 111,958 +0.10(+5.65%)
Dec 13, 2022 1.990 1.990 1.770 1.770 90,728 -0.16(-8.08%)
Dec 12, 2022 1.890 1.930 1.780 1.925 80,414 +0.03(+1.34%)
Dec 09, 2022 1.950 2.000 1.880 1.900 67,645 -0.03(-1.55%)
Dec 08, 2022 1.990 2.155 1.900 1.930 151,910 -0.04(-2.03%)
Dec 07, 2022 2.160 2.170 1.950 1.970 106,015 -0.19(-8.80%)
Dec 06, 2022 2.400 2.440 2.107 2.160 136,815 -0.27(-11.11%)
Dec 05, 2022 2.570 2.570 2.400 2.430 62,373 -0.16(-6.18%)
Dec 02, 2022 2.610 2.690 2.540 2.590 42,178 -0.01(-0.38%)
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.