Stock Quote

Inpixon (NQ: INPX )

0.4957 USD +0.0057 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.150 3.200 2.880 2.910 423,400 -0.14(-4.59%)
Jan 30, 2020 3.350 3.420 3.010 3.050 504,584 -0.31(-9.23%)
Jan 29, 2020 3.590 3.650 3.310 3.360 513,015 -0.24(-6.67%)
Jan 28, 2020 3.730 3.730 3.420 3.600 503,860 +0.00(+0.00%)
Jan 27, 2020 3.760 3.790 3.500 3.600 651,605 -0.25(-6.49%)
Jan 24, 2020 3.990 4.000 3.820 3.850 553,800 -0.18(-4.47%)
Jan 23, 2020 4.000 4.060 3.900 4.030 527,537 -0.05(-1.23%)
Jan 22, 2020 4.050 4.220 3.770 4.080 1,453,358 +0.20(+5.15%)
Jan 21, 2020 4.090 4.270 3.830 3.880 1,362,324 -0.23(-5.60%)
Jan 17, 2020 4.350 4.380 4.020 4.110 1,462,100 -0.30(-6.80%)
Jan 16, 2020 4.350 4.860 4.120 4.410 2,698,909 +0.36(+8.89%)
Jan 15, 2020 4.960 5.200 3.940 4.050 4,865,414 -1.60(-28.32%)
Jan 14, 2020 3.920 6.090 3.850 5.650 22,054,705 +2.00(+54.79%)
Jan 13, 2020 3.670 4.030 3.500 3.650 1,536,817 -0.40(-9.88%)
Jan 10, 2020 5.120 5.170 3.790 4.050 2,835,800 -1.10(-21.36%)
Jan 09, 2020 5.740 5.900 5.110 5.150 1,343,707 -0.33(-6.02%)
Jan 08, 2020 6.240 6.410 5.230 5.480 2,798,469 -1.33(-19.53%)
Jan 07, 2020 6.950 9.580 6.520 6.810 3,568,813 -2.37(-25.78%)
Jan 06, 2020 24.25 24.71 7.303 9.175 7,111,457 -11.30(-55.19%)
Jan 03, 2020 22.66 29.25 17.82 20.48 7,476,122 +5.67(+38.30%)
Jan 02, 2020 6.930 17.55 6.390 14.80 10,835,387 +9.90(+201.83%)
Dec 31, 2019 5.224 5.625 4.320 4.905 4,130,260 +1.49(+43.61%)
Dec 30, 2019 3.640 3.825 3.375 3.416 854,717 -0.10(-2.94%)
Dec 27, 2019 3.690 3.870 3.397 3.519 816,577 -0.28(-7.35%)
Dec 26, 2019 3.325 3.915 3.195 3.798 1,657,723 +0.83(+27.88%)
Dec 24, 2019 3.150 3.172 2.700 2.970 606,608 -0.25(-7.82%)
Dec 23, 2019 3.735 3.757 3.015 3.222 1,228,591 -0.51(-13.73%)
Dec 20, 2019 4.500 4.545 3.492 3.735 1,401,233 -0.14(-3.49%)
Dec 19, 2019 4.838 5.530 3.280 3.870 2,517,057 -0.63(-13.91%)
Dec 18, 2019 4.500 7.650 4.275 4.495 6,071,317 +1.03(+29.91%)
Dec 17, 2019 1.768 3.825 1.710 3.461 1,687,949 +1.73(+99.74%)
Dec 16, 2019 1.742 1.778 1.706 1.732 141,415 -0.04(-2.04%)
Dec 13, 2019 1.701 1.778 1.661 1.768 115,462 +0.06(+3.42%)
Dec 12, 2019 1.746 1.890 1.665 1.710 156,397 -0.06(-3.31%)
Dec 11, 2019 1.836 1.845 1.755 1.768 122,598 -0.06(-3.44%)
Dec 10, 2019 1.841 1.926 1.746 1.831 211,060 +0.03(+1.75%)
Dec 09, 2019 1.800 1.800 1.800 1.800 283,761 -0.09(-4.99%)
Dec 06, 2019 1.940 1.966 1.872 1.895 156,780 -0.04(-2.09%)
Dec 05, 2019 2.016 2.079 1.935 1.935 199,167 -0.08(-4.02%)
Dec 04, 2019 2.002 2.160 1.913 2.016 281,262 +0.04(+2.28%)
Dec 03, 2019 2.196 2.205 1.867 1.971 239,988 -0.01(-0.45%)
Dec 02, 2019 2.079 2.160 1.867 1.980 252,828 +0.10(+5.26%)
Nov 29, 2019 1.935 2.025 1.841 1.881 206,484 -0.17(-8.33%)
Nov 27, 2019 2.092 2.115 2.002 2.052 144,106 -0.06(-2.98%)
Nov 26, 2019 2.232 2.250 1.931 2.115 115,079 -0.06(-2.69%)
Nov 25, 2019 2.408 2.457 2.052 2.174 159,534 -0.03(-1.43%)
Nov 22, 2019 2.250 2.250 2.138 2.205 108,624 +0.07(+3.16%)
Nov 21, 2019 2.362 2.381 2.070 2.138 162,229 -0.11(-4.81%)
Nov 20, 2019 2.362 2.430 2.205 2.245 200,418 -0.14(-6.03%)
Nov 19, 2019 2.610 2.632 2.205 2.389 133,810 -0.20(-7.81%)
Nov 18, 2019 2.565 3.096 2.561 2.592 247,014 +0.08(+3.04%)
Nov 15, 2019 2.556 2.574 2.367 2.515 113,544 +0.11(+4.68%)
Nov 14, 2019 2.502 2.502 2.300 2.403 134,498 +0.02(+0.75%)
Nov 13, 2019 2.795 2.835 2.115 2.385 441,678 -0.56(-19.08%)
Nov 12, 2019 3.240 3.285 2.880 2.947 218,524 -0.26(-8.13%)
Nov 11, 2019 3.510 3.510 3.060 3.208 184,561 -0.08(-2.33%)
Nov 08, 2019 3.600 3.623 3.285 3.285 128,733 -0.29(-8.18%)
Nov 07, 2019 3.735 3.757 3.510 3.578 174,487 -0.16(-4.33%)
Nov 06, 2019 3.938 4.000 3.690 3.740 228,503 -0.26(-6.52%)
Nov 05, 2019 4.050 4.226 3.870 4.000 107,939 -0.12(-2.84%)
Nov 04, 2019 4.050 4.725 3.690 4.117 389,563 +0.24(+6.15%)
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.