Stock Quote

Inpixon (NQ: INPX )

0.6713 USD +0.0389 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.8000 0.8679 0.8000 0.8320 1,876,831 +0.03(+3.20%)
Sep 29, 2021 0.8100 0.8147 0.8002 0.8062 1,349,871 -0.01(-0.71%)
Sep 28, 2021 0.8500 0.8500 0.8047 0.8120 2,046,525 -0.02(-2.42%)
Sep 27, 2021 0.8600 0.8670 0.8218 0.8321 3,005,964 -0.03(-4.00%)
Sep 24, 2021 0.8699 0.8900 0.8617 0.8668 1,272,110 -0.02(-2.01%)
Sep 23, 2021 0.9044 0.9049 0.8522 0.8846 3,548,906 -0.02(-1.71%)
Sep 22, 2021 0.9000 0.9079 0.8900 0.9000 1,029,036 +0.01(+0.84%)
Sep 21, 2021 0.9000 0.9090 0.8910 0.8925 1,067,104 -0.01(-1.02%)
Sep 20, 2021 0.9149 0.9149 0.8800 0.9017 1,690,869 -0.02(-2.53%)
Sep 17, 2021 0.9200 0.9900 0.9020 0.9251 1,812,342 +0.02(+1.66%)
Sep 16, 2021 0.9000 0.9300 0.9000 0.9100 1,210,634 -0.03(-3.15%)
Sep 15, 2021 0.9400 0.9595 0.9000 0.9396 2,530,357 -0.03(-2.89%)
Sep 14, 2021 0.9700 0.9799 0.9380 0.9676 1,820,640 -0.01(-1.50%)
Sep 13, 2021 0.9600 0.9999 0.9250 0.9823 3,245,768 -0.02(-1.77%)
Sep 10, 2021 0.9900 1.010 0.9900 1.000 1,425,334 -0.02(-1.96%)
Sep 09, 2021 1.020 1.030 1.010 1.020 766,262 -0.01(-0.97%)
Sep 08, 2021 1.030 1.040 1.000 1.030 1,214,276 +0.00(+0.00%)
Sep 07, 2021 1.060 1.060 1.020 1.030 1,399,456 -0.03(-2.83%)
Sep 03, 2021 1.040 1.090 1.030 1.060 2,367,306 +0.01(+0.95%)
Sep 02, 2021 1.030 1.070 1.030 1.050 4,390,169 +0.00(+0.00%)
Sep 01, 2021 1.020 1.050 1.010 1.050 3,378,108 +0.02(+1.94%)
Aug 31, 2021 0.9800 1.040 0.9709 1.030 2,491,656 +0.06(+6.19%)
Aug 30, 2021 1.000 1.000 0.9611 0.9700 2,579,839 -0.03(-3.00%)
Aug 27, 2021 1.001 1.070 0.9851 1.000 4,138,887 -0.03(-2.91%)
Aug 26, 2021 0.9500 1.030 0.9401 1.030 3,339,915 +0.08(+8.42%)
Aug 25, 2021 0.9474 0.9600 0.9374 0.9500 1,413,508 +0.00(+0.01%)
Aug 24, 2021 0.9616 0.9700 0.9332 0.9499 3,212,656 -0.02(-1.76%)
Aug 23, 2021 0.9900 0.9978 0.9565 0.9669 3,106,726 -0.04(-4.27%)
Aug 20, 2021 0.9800 1.010 0.9730 1.010 1,707,971 +0.01(+1.00%)
Aug 19, 2021 0.9700 1.010 0.8600 1.000 7,591,879 -0.01(-0.99%)
Aug 18, 2021 0.9900 1.010 0.9700 1.010 2,143,505 +0.00(+0.00%)
Aug 17, 2021 1.000 1.020 0.9510 1.010 5,439,962 -0.02(-1.94%)
Aug 16, 2021 1.010 1.060 1.000 1.030 2,514,282 +0.00(+0.00%)
Aug 13, 2021 1.040 1.050 1.020 1.030 1,268,217 +0.00(+0.00%)
Aug 12, 2021 1.030 1.050 1.020 1.030 835,488 -0.01(-0.96%)
Aug 11, 2021 1.040 1.054 1.030 1.040 1,087,911 +0.00(+0.00%)
Aug 10, 2021 1.050 1.060 1.040 1.040 840,163 -0.01(-0.95%)
Aug 09, 2021 1.040 1.050 1.030 1.050 798,341 +0.02(+1.94%)
Aug 06, 2021 1.050 1.060 1.030 1.030 664,822 -0.03(-2.83%)
Aug 05, 2021 1.010 1.060 1.010 1.060 1,184,812 +0.04(+3.92%)
Aug 04, 2021 1.030 1.030 1.020 1.020 875,097 -0.02(-1.92%)
Aug 03, 2021 1.040 1.040 1.020 1.040 694,353 +0.00(+0.00%)
Aug 02, 2021 1.050 1.050 1.020 1.040 572,395 +0.01(+0.97%)
Jul 30, 2021 1.050 1.060 1.030 1.030 713,147 -0.03(-2.83%)
Jul 29, 2021 1.020 1.070 1.020 1.060 964,443 +0.04(+3.41%)
Jul 28, 2021 1.020 1.040 1.000 1.025 1,124,422 +0.00(+0.49%)
Jul 27, 2021 1.020 1.030 0.9959 1.020 1,168,387 +0.00(+0.00%)
Jul 26, 2021 1.020 1.040 1.020 1.020 893,774 +0.00(+0.00%)
Jul 23, 2021 1.030 1.040 1.020 1.020 716,903 -0.02(-1.92%)
Jul 22, 2021 1.040 1.050 1.020 1.040 1,015,433 -0.01(-0.95%)
Jul 21, 2021 1.020 1.060 1.020 1.050 1,241,146 +0.02(+1.94%)
Jul 20, 2021 1.000 1.050 1.000 1.030 1,147,480 +0.00(+0.00%)
Jul 19, 2021 1.000 1.030 0.9500 1.030 3,813,172 +0.01(+0.98%)
Jul 16, 2021 1.040 1.040 1.010 1.020 1,201,045 -0.01(-0.97%)
Jul 15, 2021 1.030 1.050 1.020 1.030 1,208,175 +0.00(+0.00%)
Jul 14, 2021 1.040 1.060 1.020 1.030 1,450,662 -0.02(-1.90%)
Jul 13, 2021 1.060 1.070 1.040 1.050 1,332,570 -0.02(-1.87%)
Jul 12, 2021 1.060 1.075 1.040 1.070 1,859,053 -0.02(-1.83%)
Jul 09, 2021 1.050 1.100 1.050 1.090 1,581,326 +0.04(+3.81%)
Jul 08, 2021 1.030 1.070 1.010 1.050 2,786,570 -0.02(-1.87%)
Jul 07, 2021 1.070 1.110 1.040 1.070 3,429,771 -0.02(-1.83%)
Jul 06, 2021 1.060 1.110 1.020 1.090 4,795,993 +0.02(+1.87%)
Jul 02, 2021 1.120 1.120 1.070 1.070 3,706,916 -0.05(-4.46%)
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.