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 (%)
Sep 30, 2019 421.54 421.54 379.69 392.85 542 -15.52(-3.80%)
Sep 27, 2019 424.91 424.91 401.62 408.38 362 -9.11(-2.18%)
Sep 26, 2019 438.75 438.75 401.96 417.49 457 -11.14(-2.60%)
Sep 25, 2019 421.88 452.93 421.88 428.62 251 -2.70(-0.63%)
Sep 24, 2019 439.09 439.09 421.88 431.32 408 +5.74(+1.35%)
Sep 23, 2019 455.62 455.62 405.00 425.59 839 -26.66(-5.90%)
Sep 20, 2019 442.12 459.00 442.12 452.25 290 +13.50(+3.08%)
Sep 19, 2019 438.75 438.75 438.75 438.75 383 -6.75(-1.52%)
Sep 18, 2019 468.45 468.45 438.75 445.50 608 -8.44(-1.86%)
Sep 17, 2019 470.81 472.50 450.56 453.94 627 -18.56(-3.93%)
Sep 16, 2019 472.50 472.50 472.50 472.50 410 +7.76(+1.67%)
Sep 13, 2019 472.50 472.50 458.66 464.74 654 +5.74(+1.25%)
Sep 12, 2019 472.50 479.25 453.94 459.00 945 -15.52(-3.27%)
Sep 11, 2019 462.38 492.75 443.48 474.52 1,355 +18.56(+4.07%)
Sep 10, 2019 460.69 465.75 438.75 455.96 868 -5.40(-1.17%)
Sep 09, 2019 502.88 502.88 455.62 461.36 1,419 -10.80(-2.29%)
Sep 06, 2019 454.95 479.25 437.06 472.16 2,022 +24.98(+5.59%)
Sep 05, 2019 449.21 456.98 438.07 447.19 665 -2.03(-0.45%)
Sep 04, 2019 456.98 465.75 435.71 449.21 1,141 -10.12(-2.20%)
Sep 03, 2019 489.38 489.38 435.71 459.34 1,189 -18.90(-3.95%)
Aug 30, 2019 550.12 565.65 451.24 478.24 4,266 -85.39(-15.15%)
Aug 29, 2019 590.62 594.00 550.12 563.62 788 -16.88(-2.91%)
Aug 28, 2019 602.44 604.12 565.31 580.50 540 -11.48(-1.94%)
Aug 27, 2019 587.25 637.88 563.62 591.98 1,389 +15.19(+2.63%)
Aug 26, 2019 572.74 583.88 560.25 576.79 584 +19.91(+3.58%)
Aug 23, 2019 573.75 577.12 553.50 556.88 550 -11.81(-2.08%)
Aug 22, 2019 588.94 588.94 550.12 568.69 804 -8.44(-1.46%)
Aug 21, 2019 607.50 607.50 558.56 577.12 723 -8.77(-1.50%)
Aug 20, 2019 573.75 624.04 556.88 585.90 1,572 +15.52(+2.72%)
Aug 19, 2019 580.50 592.31 556.88 570.38 2,272 +21.94(+4.00%)
Aug 16, 2019 573.75 624.38 512.33 548.44 1,989 -25.31(-4.41%)
Aug 15, 2019 658.12 675.00 557.21 573.75 1,381 -76.95(-11.83%)
Aug 14, 2019 740.81 740.81 614.59 650.70 1,367 -58.05(-8.19%)
Aug 13, 2019 776.25 810.00 708.75 708.75 3,986 -538.31(-43.17%)
Aug 12, 2019 1350 1350 1148 1247 305 -77.63(-5.86%)
Aug 09, 2019 1481 1481 1249 1325 132 -92.81(-6.55%)
Aug 08, 2019 1350 1485 1282 1418 225 +118.12(+9.09%)
Aug 07, 2019 1246 1384 1199 1299 157 +76.28(+6.24%)
Aug 06, 2019 1215 1276 1174 1223 62 +30.71(+2.58%)
Aug 05, 2019 1181 1316 1154 1192 142 -63.11(-5.03%)
Aug 02, 2019 1346 1350 1228 1256 100 -58.05(-4.42%)
Aug 01, 2019 1405 1405 1282 1314 164 -36.45(-2.70%)
Jul 31, 2019 1215 1485 1215 1350 400 +116.44(+9.44%)
Jul 30, 2019 1255 1255 1191 1234 92 +18.56(+1.53%)
Jul 29, 2019 1316 1350 1181 1215 165 -76.61(-5.93%)
Jul 26, 2019 1350 1350 1248 1292 222 -58.39(-4.33%)
Jul 25, 2019 1384 1451 1350 1350 164 -33.75(-2.44%)
Jul 24, 2019 1451 1498 1384 1384 201 -67.50(-4.65%)
Jul 23, 2019 1468 1507 1451 1451 105 -67.50(-4.44%)
Jul 22, 2019 1519 1552 1485 1519 68 -18.56(-1.21%)
Jul 19, 2019 1451 1537 1426 1537 102 +119.81(+8.45%)
Jul 18, 2019 1485 1552 1418 1418 181 -55.01(-3.74%)
Jul 17, 2019 1536 1544 1451 1473 218 -46.24(-3.04%)
Jul 16, 2019 1552 1586 1485 1519 239 -63.11(-3.99%)
Jul 15, 2019 1772 1822 1428 1582 524 -159.64(-9.17%)
Jul 12, 2019 1856 1873 1721 1742 411 -114.75(-6.18%)
Jul 11, 2019 1958 1958 1755 1856 1,312 -168.75(-8.33%)
Jul 10, 2019 1890 2734 1822 2025 6,604 +273.71(+15.63%)
Jul 09, 2019 1785 1806 1721 1751 404 +30.04(+1.75%)
Jul 08, 2019 1822 1822 1721 1721 172 -50.62(-2.86%)
Jul 05, 2019 1785 1812 1716 1772 109 +17.54(+1.00%)
Jul 03, 2019 1728 1788 1704 1754 125 -101.92(-5.49%)
Jul 02, 2019 1958 1958 1721 1856 308 -101.25(-5.17%)
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.