Stock Quote

Inpixon (NQ: INPX )

0.4450 USD +0.0050 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 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%)
Aug 01, 2018 252.00 252.00 223.20 226.98 668 -20.52(-8.29%)
Jul 31, 2018 252.00 252.00 239.40 247.50 453 +5.94(+2.46%)
Jul 30, 2018 250.56 252.00 234.00 241.56 438 -5.04(-2.04%)
Jul 27, 2018 270.00 279.00 216.00 246.60 1,330 -21.42(-7.99%)
Jul 26, 2018 279.00 280.26 261.00 268.02 1,012 -10.98(-3.94%)
Jul 25, 2018 294.66 296.82 270.00 279.00 794 -13.14(-4.50%)
Jul 24, 2018 288.00 307.58 288.00 292.14 385 -12.06(-3.96%)
Jul 23, 2018 304.20 310.50 288.00 304.20 1,040 +9.00(+3.05%)
Jul 20, 2018 295.56 296.82 284.40 295.20 648 +5.58(+1.93%)
Jul 19, 2018 337.50 337.50 282.60 289.62 1,826 -34.38(-10.61%)
Jul 18, 2018 306.00 338.76 293.40 324.00 3,146 +28.44(+9.62%)
Jul 17, 2018 300.60 311.40 288.00 295.56 1,296 +2.16(+0.74%)
Jul 16, 2018 288.00 307.80 275.53 293.40 1,192 +18.00(+6.54%)
Jul 13, 2018 270.00 297.00 266.40 275.40 1,277 +5.65(+2.09%)
Jul 12, 2018 277.74 277.74 264.60 269.75 468 -3.67(-1.34%)
Jul 11, 2018 288.00 288.00 259.20 273.42 717 -1.08(-0.39%)
Jul 10, 2018 283.50 283.50 271.80 274.50 469 -4.50(-1.61%)
Jul 09, 2018 288.00 288.00 264.60 279.00 555 -2.32(-0.82%)
Jul 06, 2018 293.40 295.20 237.60 281.32 1,461 -4.44(-1.55%)
Jul 05, 2018 313.20 270.00 285.76 2,171 -10.27(-3.47%)
Jul 03, 2018 296.03 296.03 296.03 0 +4.23(+1.45%)
Jul 02, 2018 289.80 324.00 279.54 291.80 1,816 +0.74(+0.25%)
Jun 29, 2018 294.48 324.00 261.00 291.06 3,009 -0.54(-0.19%)
Jun 28, 2018 316.08 316.08 279.00 291.60 1,403 -23.40(-7.43%)
Jun 27, 2018 324.00 324.00 297.00 315.00 1,268 +7.56(+2.46%)
Jun 26, 2018 317.88 333.00 287.64 307.44 1,403 -16.20(-5.01%)
Jun 25, 2018 349.20 351.00 216.00 323.64 4,109 -25.74(-7.37%)
Jun 22, 2018 561.06 561.06 336.91 349.38 9,722 -172.62(-33.07%)
Jun 21, 2018 602.82 602.82 522.00 522.00 1,823 -63.00(-10.77%)
Jun 20, 2018 630.00 647.82 584.82 585.00 499 -48.96(-7.72%)
Jun 19, 2018 612.00 666.00 576.00 633.96 737 +13.07(+2.10%)
Jun 18, 2018 630.18 648.00 562.68 620.89 512 -9.11(-1.45%)
Jun 15, 2018 673.20 621.00 630.00 639 -43.20(-6.42%)
Jun 14, 2018 682.20 700.20 649.80 673.20 650 -14.40(-2.09%)
Jun 13, 2018 702.00 720.00 653.22 687.60 960 -53.99(-7.28%)
Jun 12, 2018 639.00 755.82 631.80 741.59 2,592 +109.79(+17.38%)
Jun 11, 2018 642.06 665.28 630.00 631.80 356 +9.00(+1.45%)
Jun 08, 2018 648.00 648.00 615.60 622.80 248 -9.00(-1.42%)
Jun 07, 2018 638.28 648.00 626.66 631.80 256 -9.00(-1.40%)
Jun 06, 2018 666.00 666.00 632.16 640.80 349 +1.98(+0.31%)
Jun 05, 2018 648.00 681.95 621.00 638.82 809 +17.64(+2.84%)
Jun 04, 2018 648.00 648.00 615.96 621.18 203 -17.28(-2.71%)
Jun 01, 2018 639.00 642.60 615.60 638.46 274 +11.16(+1.78%)
May 31, 2018 648.00 648.00 622.27 627.30 274 -0.90(-0.14%)
May 30, 2018 630.00 640.49 615.60 628.20 356 -1.80(-0.29%)
May 29, 2018 636.30 648.00 630.00 630.00 300 -0.18(-0.03%)
May 25, 2018 630.18 630.18 630.18 0 -8.82(-1.38%)
May 24, 2018 649.26 669.84 630.00 639.00 280 -3.78(-0.59%)
May 23, 2018 702.00 702.00 616.14 642.78 857 -41.22(-6.03%)
May 22, 2018 756.00 756.00 648.18 684.00 1,736 -16.38(-2.34%)
May 21, 2018 648.00 810.00 642.60 700.38 3,797 +85.86(+13.97%)
May 18, 2018 613.80 648.00 613.80 614.52 311 -24.48(-3.83%)
May 17, 2018 648.00 648.00 598.00 639.00 384 +0.00(+0.00%)
May 16, 2018 621.00 666.00 522.00 639.00 1,113 -97.20(-13.20%)
May 15, 2018 749.88 756.00 675.00 736.20 1,057 +0.00(+0.00%)
May 14, 2018 756.00 770.40 702.00 736.20 1,666 +41.04(+5.90%)
May 11, 2018 693.00 733.50 669.16 695.16 1,003 +28.98(+4.35%)
May 10, 2018 648.00 709.20 648.00 666.18 746 +21.60(+3.35%)
May 09, 2018 612.00 720.54 612.00 644.58 1,461 +28.80(+4.68%)
May 08, 2018 630.36 651.24 612.00 615.78 547 -14.58(-2.31%)
May 07, 2018 663.12 684.00 630.00 630.36 462 -5.04(-0.79%)
May 04, 2018 675.00 698.40 634.50 635.40 1,280 -39.60(-5.87%)
May 03, 2018 684.00 758.70 664.20 675.00 2,875 +42.84(+6.78%)
May 02, 2018 639.00 681.66 621.18 632.16 416 -23.04(-3.52%)
May 01, 2018 647.82 684.00 612.18 655.20 625 +7.38(+1.14%)
Apr 30, 2018 718.20 719.82 595.80 647.82 956 -23.76(-3.54%)
Apr 27, 2018 638.82 738.00 594.54 671.58 2,081 +82.98(+14.10%)
Apr 26, 2018 666.00 666.00 558.00 588.60 787 -70.20(-10.66%)
Apr 25, 2018 720.00 720.00 648.00 658.80 1,061 -54.00(-7.58%)
Apr 24, 2018 702.00 719.46 691.20 712.80 503 +23.40(+3.39%)
Apr 23, 2018 738.00 747.00 599.58 689.40 1,402 -21.60(-3.04%)
Apr 20, 2018 752.94 774.00 648.00 711.00 6,042 -387.00(-35.25%)
Apr 19, 2018 1728 1728 841.50 1098 3,333 -576.00(-34.41%)
Apr 18, 2018 1742 1745 1656 1674 257 -27.00(-1.59%)
Apr 17, 2018 1656 1930 1638 1701 1,620 +63.00(+3.85%)
Apr 16, 2018 1747 1780 1584 1638 187 -30.42(-1.82%)
Apr 13, 2018 1782 1782 1656 1668 229 -25.38(-1.50%)
Apr 12, 2018 1692 1872 1629 1694 845 +1.80(+0.11%)
Apr 11, 2018 1638 1791 1566 1692 953 +54.00(+3.30%)
Apr 10, 2018 1692 1766 1584 1638 239 -36.00(-2.15%)
Apr 09, 2018 1553 1926 1553 1674 920 +120.78(+7.78%)
Apr 06, 2018 1566 1692 1476 1553 667 -102.78(-6.21%)
Apr 05, 2018 1980 2034 1548 1656 1,103 -234.00(-12.38%)
Apr 04, 2018 1350 2178 1170 1890 3,232 +524.16(+38.38%)
Apr 03, 2018 1530 1602 1314 1366 667 -254.16(-15.69%)
Apr 02, 2018 1944 1963 1278 1620 1,209 -315.00(-16.28%)
Mar 29, 2018 1935 1935 1935 0 -9.00(-0.46%)
Mar 28, 2018 2196 2196 1908 1944 831 -288.00(-12.90%)
Mar 27, 2018 1926 2304 1872 2232 1,774 +288.00(+14.81%)
Mar 26, 2018 2070 2070 1854 1944 469 -108.00(-5.26%)
Mar 23, 2018 2250 2322 1854 2052 913 -73.08(-3.44%)
Mar 22, 2018 2286 2304 2034 2125 754 -160.92(-7.04%)
Mar 21, 2018 2286 2358 2196 2286 601 +54.00(+2.42%)
Mar 20, 2018 2214 2412 2142 2232 1,341 +72.00(+3.33%)
Mar 19, 2018 2232 2232 2088 2160 563 -36.00(-1.64%)
Mar 16, 2018 2322 2339 2106 2196 672 -126.00(-5.43%)
Mar 15, 2018 2430 2466 2232 2322 895 -108.00(-4.44%)
Mar 14, 2018 2646 2664 2394 2430 787 -234.00(-8.78%)
Mar 13, 2018 2808 2844 2556 2664 569 -72.00(-2.63%)
Mar 12, 2018 2610 2880 2520 2736 1,269 +144.00(+5.56%)
Mar 09, 2018 2646 2700 2466 2592 453 -72.00(-2.70%)
Mar 08, 2018 2916 2916 2511 2664 993 -180.00(-6.33%)
Mar 07, 2018 2970 2844 1,561 +108.00(+3.95%)
Mar 06, 2018 2376 2880 2376 2736 3,809 +432.00(+18.75%)
Mar 05, 2018 2448 2448 2160 2304 594 +54.00(+2.40%)
Mar 02, 2018 2358 2431 2124 2250 1,029 -144.00(-6.02%)
Mar 01, 2018 2466 2700 2304 2394 1,315 +90.00(+3.91%)
Feb 28, 2018 2430 2846 2070 2304 2,774 -234.00(-9.22%)
Feb 27, 2018 2934 3060 2295 2538 1,117 -378.00(-12.96%)
Feb 26, 2018 3132 3198 2916 2916 799 -72.00(-2.41%)
Feb 23, 2018 2970 3258 2916 2988 466 +18.00(+0.61%)
Feb 22, 2018 3169 2826 2970 500 -252.00(-7.82%)
Feb 21, 2018 3996 4014 2970 3222 988 -720.00(-18.26%)
Feb 20, 2018 4392 4428 3780 3942 406 -288.00(-6.81%)
Feb 16, 2018 4230 4230 4230 0 -756.00(-15.16%)
Feb 15, 2018 4230 5220 4050 4986 1,317 -738.00(-12.89%)
Feb 14, 2018 6300 6426 5598 5724 482 -612.00(-9.66%)
Feb 13, 2018 6660 6822 5850 6336 388 -576.00(-8.33%)
Feb 12, 2018 7632 7758 6354 6912 1,245 +234.00(+3.50%)
Feb 09, 2018 6372 9594 6300 6678 4,001 +1188.00(+21.64%)
Feb 08, 2018 6246 6606 5400 5490 515 -1350.00(-19.74%)
Feb 07, 2018 8910 9684 6346 6840 660 -1782.00(-20.67%)
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.