Stock Quote

Inpixon (NQ: INPX )

0.5840 USD -0.0460 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.936 4.950 3.915 4.365 473,265 +0.86(+24.52%)
Oct 30, 2019 3.609 3.780 3.263 3.506 223,572 -0.16(-4.30%)
Oct 29, 2019 4.095 4.221 3.604 3.663 270,290 -0.43(-10.55%)
Oct 28, 2019 4.127 4.275 4.059 4.095 105,543 -0.14(-3.19%)
Oct 25, 2019 4.532 4.532 4.050 4.230 102,282 -0.31(-6.75%)
Oct 24, 2019 4.500 4.653 4.275 4.536 133,224 -0.00(-0.10%)
Oct 23, 2019 4.676 4.721 4.419 4.540 93,219 -0.14(-2.89%)
Oct 22, 2019 4.936 4.941 4.612 4.676 81,925 -0.21(-4.24%)
Oct 21, 2019 5.310 5.490 4.801 4.883 159,381 -0.06(-1.18%)
Oct 18, 2019 4.649 5.125 4.500 4.941 262,335 +0.33(+7.12%)
Oct 17, 2019 4.950 4.950 4.361 4.612 168,053 -0.34(-6.82%)
Oct 16, 2019 5.175 5.175 4.626 4.950 56,968 -0.20(-3.93%)
Oct 15, 2019 5.215 5.215 5.040 5.152 48,303 +0.00(+0.00%)
Oct 14, 2019 5.332 5.373 5.062 5.152 67,026 -0.01(-0.26%)
Oct 11, 2019 5.179 5.332 5.085 5.166 89,506 -0.19(-3.61%)
Oct 10, 2019 5.593 5.593 5.242 5.359 69,270 -0.16(-2.93%)
Oct 09, 2019 5.670 5.760 5.490 5.521 67,452 -0.32(-5.54%)
Oct 08, 2019 5.400 5.963 5.229 5.846 242,401 +0.50(+9.44%)
Oct 07, 2019 5.787 5.787 5.274 5.341 66,595 -0.23(-4.20%)
Oct 04, 2019 5.490 5.801 5.490 5.575 60,760 -0.12(-2.06%)
Oct 03, 2019 5.850 5.850 5.224 5.692 143,563 -0.17(-2.92%)
Oct 02, 2019 6.300 7.515 5.625 5.864 440,462 -0.41(-6.53%)
Oct 01, 2019 5.355 6.300 5.220 6.273 197,478 +1.03(+19.76%)
Sep 30, 2019 5.620 5.620 5.062 5.238 40,685 -0.21(-3.80%)
Sep 27, 2019 5.665 5.665 5.355 5.445 27,206 -0.12(-2.18%)
Sep 26, 2019 5.850 5.850 5.359 5.566 34,280 -0.15(-2.60%)
Sep 25, 2019 5.625 6.039 5.625 5.715 18,839 -0.04(-0.63%)
Sep 24, 2019 5.854 5.854 5.625 5.751 30,661 +0.08(+1.35%)
Sep 23, 2019 6.075 6.075 5.400 5.675 62,979 -0.36(-5.90%)
Sep 20, 2019 5.895 6.120 5.895 6.030 21,824 +0.18(+3.08%)
Sep 19, 2019 5.850 5.850 5.850 5.850 28,747 -0.09(-1.52%)
Sep 18, 2019 6.246 6.246 5.850 5.940 45,654 -0.11(-1.86%)
Sep 17, 2019 6.277 6.300 6.008 6.053 47,030 -0.25(-3.93%)
Sep 16, 2019 6.300 6.300 6.300 6.300 30,790 +0.10(+1.67%)
Sep 13, 2019 6.300 6.300 6.115 6.197 49,117 +0.08(+1.25%)
Sep 12, 2019 6.300 6.390 6.053 6.120 70,885 -0.21(-3.27%)
Sep 11, 2019 6.165 6.570 5.913 6.327 101,667 +0.25(+4.07%)
Sep 10, 2019 6.143 6.210 5.850 6.080 65,167 -0.07(-1.17%)
Sep 09, 2019 6.705 6.705 6.075 6.152 106,429 -0.14(-2.29%)
Sep 06, 2019 6.066 6.390 5.827 6.295 151,711 +0.33(+5.58%)
Sep 05, 2019 5.989 6.093 5.841 5.963 49,932 -0.03(-0.45%)
Sep 04, 2019 6.093 6.210 5.809 5.989 85,577 -0.14(-2.20%)
Sep 03, 2019 6.525 6.525 5.809 6.125 89,189 -0.25(-3.95%)
Aug 30, 2019 7.335 7.542 6.016 6.377 320,020 -1.14(-15.15%)
Aug 29, 2019 7.875 7.920 7.335 7.515 59,174 -0.23(-2.91%)
Aug 28, 2019 8.033 8.055 7.537 7.740 40,554 -0.15(-1.94%)
Aug 27, 2019 7.830 8.505 7.515 7.893 104,229 +0.20(+2.63%)
Aug 26, 2019 7.636 7.785 7.470 7.691 43,845 +0.27(+3.58%)
Aug 23, 2019 7.650 7.695 7.380 7.425 41,255 -0.16(-2.08%)
Aug 22, 2019 7.853 7.853 7.335 7.582 60,306 -0.11(-1.46%)
Aug 21, 2019 8.100 8.100 7.447 7.695 54,297 -0.12(-1.50%)
Aug 20, 2019 7.650 8.320 7.425 7.812 117,924 +0.21(+2.72%)
Aug 19, 2019 7.740 7.897 7.425 7.605 170,451 +0.29(+4.00%)
Aug 16, 2019 7.650 8.325 6.831 7.312 149,202 -0.34(-4.41%)
Aug 15, 2019 8.775 9.000 7.429 7.650 103,624 -1.03(-11.83%)
Aug 14, 2019 9.878 9.878 8.194 8.676 102,576 -0.77(-8.19%)
Aug 13, 2019 10.35 10.80 9.450 9.450 299,009 -7.18(-43.17%)
Aug 12, 2019 18.00 18.00 15.30 16.63 22,884 -1.03(-5.86%)
Aug 09, 2019 19.75 19.75 16.65 17.66 9,957 -1.24(-6.55%)
Aug 08, 2019 18.00 19.80 17.10 18.90 16,910 +1.58(+9.09%)
Aug 07, 2019 16.61 18.45 15.98 17.32 11,815 +1.02(+6.24%)
Aug 06, 2019 16.20 17.01 15.66 16.31 4,716 +0.41(+2.58%)
Aug 05, 2019 15.75 17.55 15.39 15.90 10,722 -0.84(-5.03%)
Aug 02, 2019 17.95 18.00 16.38 16.74 7,520 -0.77(-4.42%)
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.