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 (%)
Jul 31, 2023 0.2536 0.2590 0.2069 0.2161 28,801,744 -0.03(-10.44%)
Jul 28, 2023 0.2415 0.2820 0.2250 0.2413 52,166,016 +0.04(+19.46%)
Jul 27, 2023 0.2267 0.2360 0.1901 0.2020 19,110,368 -0.05(-19.81%)
Jul 26, 2023 0.2775 0.2846 0.2216 0.2519 35,284,952 -0.04(-12.72%)
Jul 25, 2023 0.2510 0.3980 0.1538 0.2886 266,369,264 +0.14(+89.49%)
Jul 24, 2023 0.1580 0.1580 0.1470 0.1523 823,900 -0.00(-0.59%)
Jul 21, 2023 0.1600 0.1600 0.1500 0.1532 1,096,636 -0.01(-4.13%)
Jul 20, 2023 0.1617 0.1617 0.1523 0.1598 680,981 -0.00(-0.13%)
Jul 19, 2023 0.1688 0.1688 0.1540 0.1600 737,733 +0.00(+0.00%)
Jul 18, 2023 0.1688 0.1688 0.1580 0.1600 788,245 -0.00(-1.23%)
Jul 17, 2023 0.1710 0.1716 0.1530 0.1620 1,980,278 -0.01(-3.86%)
Jul 14, 2023 0.1752 0.1779 0.1650 0.1685 977,472 -0.01(-3.99%)
Jul 13, 2023 0.1830 0.1830 0.1701 0.1755 2,064,389 -0.01(-4.10%)
Jul 12, 2023 0.1900 0.1960 0.1700 0.1830 3,714,556 -0.00(-0.22%)
Jul 11, 2023 0.1750 0.1849 0.1699 0.1834 768,101 +0.01(+4.80%)
Jul 10, 2023 0.1833 0.1833 0.1749 0.1750 482,964 -0.01(-4.84%)
Jul 07, 2023 0.1800 0.1850 0.1731 0.1839 429,295 +0.00(+0.66%)
Jul 06, 2023 0.1850 0.1860 0.1707 0.1827 738,925 -0.01(-2.77%)
Jul 05, 2023 0.1888 0.1900 0.1700 0.1879 1,111,310 +0.00(+1.02%)
Jul 03, 2023 0.1875 0.1895 0.1795 0.1860 1,015,303 +0.01(+3.91%)
Jun 30, 2023 0.1800 0.1820 0.1750 0.1790 673,851 +0.00(+0.00%)
Jun 29, 2023 0.1813 0.1813 0.1700 0.1790 710,885 -0.00(-0.17%)
Jun 28, 2023 0.1849 0.1849 0.1720 0.1793 673,044 -0.00(-0.39%)
Jun 27, 2023 0.1790 0.1858 0.1730 0.1800 1,052,077 +0.00(+0.28%)
Jun 26, 2023 0.1680 0.1800 0.1680 0.1795 881,859 -0.00(-0.28%)
Jun 23, 2023 0.1888 0.1888 0.1080 0.1800 4,543,256 -0.01(-4.66%)
Jun 22, 2023 0.1998 0.1998 0.1875 0.1888 2,025,186 -0.01(-5.36%)
Jun 21, 2023 0.2000 0.2000 0.1876 0.1995 3,003,051 -0.00(-0.25%)
Jun 20, 2023 0.2020 0.2400 0.1959 0.2000 12,488,724 +0.00(+1.88%)
Jun 16, 2023 0.2055 0.2131 0.1963 0.1963 2,512,218 -0.01(-6.88%)
Jun 15, 2023 0.2150 0.2194 0.2046 0.2108 1,321,434 +0.00(+1.15%)
Jun 14, 2023 0.2080 0.2150 0.2026 0.2084 1,451,484 +0.00(+0.29%)
Jun 13, 2023 0.2050 0.2099 0.1900 0.2078 2,765,964 +0.00(+1.86%)
Jun 12, 2023 0.2000 0.2099 0.1993 0.2040 1,425,369 +0.00(+2.00%)
Jun 09, 2023 0.2025 0.2050 0.1950 0.2000 2,202,923 -0.00(-1.48%)
Jun 08, 2023 0.2007 0.2050 0.1861 0.2030 1,669,674 +0.00(+1.55%)
Jun 07, 2023 0.2100 0.2100 0.1919 0.1999 2,478,293 -0.01(-4.22%)
Jun 06, 2023 0.2100 0.2107 0.2000 0.2087 1,037,688 +0.00(+0.10%)
Jun 05, 2023 0.2030 0.2150 0.1930 0.2085 1,438,396 +0.01(+4.25%)
Jun 02, 2023 0.2000 0.2079 0.1905 0.2000 1,774,785 +0.01(+2.56%)
Jun 01, 2023 0.2019 0.2090 0.1884 0.1950 2,488,372 -0.01(-2.50%)
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%)
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.