Stock Quote

Inpixon (NQ: INPX )

0.5008 USD -0.0103 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.150 1.160 1.110 1.140 5,852,282 +0.01(+0.88%)
Apr 29, 2020 1.130 1.150 1.110 1.130 4,954,570 +0.00(+0.00%)
Apr 28, 2020 1.150 1.180 1.110 1.130 4,109,929 -0.01(-0.88%)
Apr 27, 2020 1.180 1.240 1.120 1.140 5,208,889 -0.01(-0.87%)
Apr 24, 2020 1.150 1.180 1.110 1.150 3,304,000 +0.00(+0.00%)
Apr 23, 2020 1.160 1.180 1.100 1.150 3,214,979 +0.00(+0.00%)
Apr 22, 2020 1.130 1.180 1.090 1.150 5,548,793 +0.05(+4.55%)
Apr 21, 2020 1.160 1.350 1.080 1.100 9,924,683 +0.00(+0.00%)
Apr 20, 2020 1.150 1.180 1.080 1.100 2,151,077 -0.03(-2.65%)
Apr 17, 2020 1.160 1.160 1.100 1.130 1,431,600 -0.03(-2.59%)
Apr 16, 2020 1.100 1.190 1.060 1.160 3,355,904 +0.04(+3.57%)
Apr 15, 2020 1.150 1.160 1.080 1.120 3,241,229 +0.01(+0.90%)
Apr 14, 2020 1.140 1.140 1.090 1.110 1,131,359 -0.01(-0.89%)
Apr 13, 2020 1.140 1.150 1.060 1.120 2,097,188 +0.03(+2.75%)
Apr 09, 2020 1.130 1.150 1.080 1.090 1,881,000 -0.07(-6.03%)
Apr 08, 2020 1.300 1.310 1.070 1.160 4,726,695 -0.13(-10.08%)
Apr 07, 2020 1.180 1.320 1.140 1.290 5,921,955 +0.13(+11.21%)
Apr 06, 2020 1.090 1.160 1.080 1.160 1,166,205 +0.10(+9.43%)
Apr 03, 2020 1.100 1.130 1.040 1.060 1,250,000 -0.07(-6.19%)
Apr 02, 2020 1.160 1.200 1.070 1.130 1,308,700 -0.02(-1.74%)
Apr 01, 2020 1.180 1.230 1.110 1.150 1,486,303 -0.04(-3.36%)
Mar 31, 2020 1.180 1.210 1.110 1.190 1,382,695 +0.02(+1.71%)
Mar 30, 2020 1.230 1.340 1.160 1.170 2,455,652 -0.02(-1.68%)
Mar 27, 2020 1.220 1.290 1.160 1.190 1,233,400 -0.01(-0.83%)
Mar 26, 2020 1.230 1.460 1.160 1.200 2,488,422 +0.00(+0.00%)
Mar 25, 2020 1.280 1.320 1.110 1.200 1,125,282 -0.17(-12.41%)
Mar 24, 2020 1.200 1.920 1.150 1.370 5,105,130 +0.24(+21.24%)
Mar 23, 2020 1.230 1.250 1.080 1.130 315,537 -0.05(-4.24%)
Mar 20, 2020 1.340 1.340 1.150 1.180 175,100 -0.03(-2.48%)
Mar 19, 2020 1.150 1.250 1.120 1.210 188,352 +0.09(+8.04%)
Mar 18, 2020 1.230 1.370 1.060 1.120 247,852 -0.11(-8.94%)
Mar 17, 2020 1.250 1.270 1.100 1.230 211,835 +0.01(+0.82%)
Mar 16, 2020 1.300 1.440 1.150 1.220 510,988 -0.08(-6.15%)
Mar 13, 2020 1.490 1.490 1.200 1.300 506,900 -0.15(-10.34%)
Mar 12, 2020 1.420 1.540 1.400 1.450 846,710 -0.35(-19.44%)
Mar 11, 2020 2.080 2.280 1.760 1.800 1,082,704 -0.04(-2.17%)
Mar 10, 2020 2.020 2.140 1.800 1.840 227,135 +0.00(+0.00%)
Mar 09, 2020 1.860 1.980 1.810 1.840 294,912 -0.26(-12.38%)
Mar 06, 2020 2.240 2.290 2.060 2.100 282,400 -0.21(-9.09%)
Mar 05, 2020 2.320 2.450 2.260 2.310 326,744 -0.24(-9.41%)
Mar 04, 2020 2.390 2.700 2.210 2.550 1,210,841 +0.38(+17.51%)
Mar 03, 2020 2.200 2.250 2.070 2.170 319,644 -0.07(-3.13%)
Mar 02, 2020 2.130 2.260 2.020 2.240 310,362 +0.14(+6.67%)
Feb 28, 2020 2.030 2.150 2.010 2.100 342,500 -0.09(-4.11%)
Feb 27, 2020 2.300 2.300 2.120 2.190 275,291 -0.20(-8.37%)
Feb 26, 2020 2.400 2.500 2.330 2.390 244,177 -0.01(-0.42%)
Feb 25, 2020 2.540 2.640 2.400 2.400 348,360 -0.23(-8.75%)
Feb 24, 2020 2.570 2.760 2.520 2.630 411,384 -0.21(-7.39%)
Feb 21, 2020 2.910 3.230 2.810 2.840 2,444,000 +0.21(+7.98%)
Feb 20, 2020 2.480 2.670 2.450 2.630 529,309 +0.08(+3.14%)
Feb 19, 2020 2.420 2.590 2.420 2.550 237,808 +0.09(+3.66%)
Feb 18, 2020 2.340 2.660 2.290 2.460 693,241 +0.03(+1.23%)
Feb 14, 2020 2.590 2.610 2.420 2.430 611,700 -0.16(-6.18%)
Feb 13, 2020 2.760 2.850 2.550 2.590 564,936 -0.25(-8.80%)
Feb 12, 2020 2.780 2.900 2.710 2.840 314,443 +0.04(+1.43%)
Feb 11, 2020 2.950 2.960 2.710 2.800 730,559 -0.18(-6.04%)
Feb 10, 2020 2.880 3.090 2.870 2.980 331,899 +0.02(+0.51%)
Feb 07, 2020 3.060 3.279 2.950 2.965 814,400 -0.33(-9.88%)
Feb 06, 2020 3.300 3.980 3.100 3.290 4,598,681 +0.22(+7.17%)
Feb 05, 2020 3.100 3.280 2.950 3.070 353,745 -0.07(-2.23%)
Feb 04, 2020 3.060 3.460 2.830 3.140 1,062,783 +0.32(+11.35%)
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.