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, 2018 342.00 374.40 333.00 342.00 1,860 +18.00(+5.56%)
Oct 30, 2018 360.00 360.00 252.00 324.00 2,676 -54.00(-14.29%)
Oct 29, 2018 396.00 414.00 360.00 378.00 1,894 -27.00(-6.67%)
Oct 26, 2018 432.00 437.40 387.00 405.00 1,842 -26.82(-6.21%)
Oct 25, 2018 383.58 459.00 383.58 431.82 5,119 +62.82(+17.02%)
Oct 24, 2018 404.64 407.70 345.60 369.00 2,936 -41.40(-10.09%)
Oct 23, 2018 428.40 432.00 381.60 410.40 2,088 -21.96(-5.08%)
Oct 22, 2018 445.50 450.00 415.80 432.36 2,273 +2.16(+0.50%)
Oct 19, 2018 453.60 484.20 423.00 430.20 4,196 -26.28(-5.76%)
Oct 18, 2018 441.00 486.00 432.00 456.48 3,363 -18.72(-3.94%)
Oct 17, 2018 450.00 504.00 423.00 475.20 3,828 -0.90(-0.19%)
Oct 16, 2018 450.00 482.94 405.00 476.10 5,176 +8.10(+1.73%)
Oct 15, 2018 504.00 504.00 432.00 468.00 3,414 -18.00(-3.70%)
Oct 12, 2018 500.40 549.00 464.40 486.00 4,034 +10.98(+2.31%)
Oct 11, 2018 468.00 558.00 400.86 475.02 10,619 +7.02(+1.50%)
Oct 10, 2018 548.64 558.00 457.20 468.00 5,685 -68.40(-12.75%)
Oct 09, 2018 585.00 585.00 464.04 536.40 7,578 -39.60(-6.87%)
Oct 08, 2018 612.00 648.00 522.00 576.00 14,396 -90.00(-13.51%)
Oct 05, 2018 594.00 918.00 558.00 666.00 27,427 +126.00(+23.33%)
Oct 04, 2018 647.82 684.00 450.00 540.00 12,875 -216.00(-28.57%)
Oct 03, 2018 378.00 864.00 378.00 756.00 32,663 +396.00(+110.00%)
Oct 02, 2018 396.00 396.00 306.00 360.00 2,883 -18.00(-4.76%)
Oct 01, 2018 396.00 414.00 360.00 378.00 2,830 +16.20(+4.48%)
Sep 28, 2018 369.00 387.00 356.40 361.80 2,453 -16.20(-4.29%)
Sep 27, 2018 414.00 414.00 342.00 378.00 4,099 -36.00(-8.70%)
Sep 26, 2018 414.00 450.00 342.00 414.00 12,243 +75.06(+22.15%)
Sep 25, 2018 283.86 432.00 262.80 338.94 14,569 +62.46(+22.59%)
Sep 24, 2018 287.28 288.00 261.00 276.48 1,559 -2.52(-0.90%)
Sep 21, 2018 293.40 297.00 270.00 279.00 1,810 -9.18(-3.19%)
Sep 20, 2018 302.58 313.20 284.40 288.18 2,653 +9.18(+3.29%)
Sep 19, 2018 258.30 333.00 258.30 279.00 9,364 +25.02(+9.85%)
Sep 18, 2018 268.38 270.00 235.80 253.98 2,900 -9.90(-3.75%)
Sep 17, 2018 275.58 288.00 259.20 263.88 2,878 -6.12(-2.27%)
Sep 14, 2018 306.00 324.00 252.00 270.00 4,878 -41.22(-13.24%)
Sep 13, 2018 395.82 500.40 291.60 311.22 20,765 -63.72(-16.99%)
Sep 12, 2018 279.00 450.00 271.62 374.94 32,401 +158.94(+73.58%)
Sep 11, 2018 234.00 234.00 216.00 216.00 1,536 -16.02(-6.90%)
Sep 10, 2018 239.40 239.40 216.90 232.02 866 -5.58(-2.35%)
Sep 07, 2018 234.00 243.00 228.60 237.60 507 +7.92(+3.45%)
Sep 06, 2018 245.88 250.56 225.00 229.68 514 -13.32(-5.48%)
Sep 05, 2018 266.22 266.22 234.00 243.00 860 -17.64(-6.77%)
Sep 04, 2018 270.00 270.00 252.00 260.64 579 +3.06(+1.19%)
Aug 31, 2018 257.58 257.58 257.58 0 +7.92(+3.17%)
Aug 30, 2018 233.10 252.00 229.50 249.66 1,254 +16.74(+7.19%)
Aug 29, 2018 231.66 234.00 226.80 232.92 492 +1.26(+0.54%)
Aug 28, 2018 232.20 234.00 226.44 231.66 322 -2.34(-1.00%)
Aug 27, 2018 234.00 234.00 216.00 234.00 361 +0.00(+0.00%)
Aug 24, 2018 252.00 252.00 216.00 234.00 460 +5.76(+2.52%)
Aug 23, 2018 245.70 245.70 226.80 228.24 343 -9.90(-4.16%)
Aug 22, 2018 246.60 252.00 237.60 238.14 627 -6.66(-2.72%)
Aug 21, 2018 240.66 248.40 234.00 244.80 619 +10.26(+4.37%)
Aug 20, 2018 252.00 255.42 225.00 234.54 464 -17.46(-6.93%)
Aug 17, 2018 252.00 252.00 234.00 252.00 651 +13.50(+5.66%)
Aug 16, 2018 246.60 252.00 234.00 238.50 816 +3.42(+1.45%)
Aug 15, 2018 252.00 252.00 219.78 235.08 987 -11.70(-4.74%)
Aug 14, 2018 216.00 261.00 201.60 246.78 1,912 +37.98(+18.19%)
Aug 13, 2018 207.90 216.00 200.16 208.80 559 +10.80(+5.45%)
Aug 10, 2018 198.00 216.00 189.00 198.00 1,273 -46.62(-19.06%)
Aug 09, 2018 270.00 270.00 234.00 244.62 1,056 +10.62(+4.54%)
Aug 08, 2018 270.00 270.00 216.00 234.00 1,417 -9.00(-3.70%)
Aug 07, 2018 225.00 288.00 216.00 243.00 2,675 +35.64(+17.19%)
Aug 06, 2018 225.00 225.00 207.36 207.36 481 -8.64(-4.00%)
Aug 03, 2018 234.00 234.00 180.00 216.00 1,142 -9.54(-4.23%)
Aug 02, 2018 233.46 238.68 207.00 225.54 1,005 -1.44(-0.63%)
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.