Stock Quote

Inpixon (NQ: INPX )

0.5840 USD -0.0459 (-7.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.160 1.210 1.150 1.200 2,581,354 +0.03(+2.56%)
Mar 30, 2021 1.130 1.180 1.100 1.170 3,036,946 +0.01(+0.86%)
Mar 29, 2021 1.180 1.200 1.100 1.160 3,290,623 -0.04(-3.33%)
Mar 26, 2021 1.210 1.240 1.130 1.200 5,076,300 -0.03(-2.44%)
Mar 25, 2021 1.130 1.260 1.100 1.230 5,459,748 +0.06(+5.13%)
Mar 24, 2021 1.250 1.260 1.160 1.170 6,231,228 -0.07(-5.65%)
Mar 23, 2021 1.330 1.330 1.180 1.240 5,778,350 -0.08(-6.06%)
Mar 22, 2021 1.340 1.340 1.280 1.320 4,678,309 -0.03(-2.22%)
Mar 19, 2021 1.290 1.370 1.260 1.350 4,169,400 +0.05(+3.85%)
Mar 18, 2021 1.280 1.420 1.240 1.300 8,786,837 -0.03(-2.26%)
Mar 17, 2021 1.200 1.340 1.180 1.330 8,977,690 +0.08(+6.40%)
Mar 16, 2021 1.310 1.320 1.210 1.250 5,101,934 -0.04(-3.10%)
Mar 15, 2021 1.290 1.320 1.250 1.290 4,806,459 +0.03(+2.38%)
Mar 12, 2021 1.200 1.270 1.171 1.260 3,687,100 +0.01(+0.80%)
Mar 11, 2021 1.200 1.270 1.170 1.250 4,907,964 +0.08(+6.84%)
Mar 10, 2021 1.240 1.290 1.150 1.170 9,120,465 -0.04(-3.31%)
Mar 09, 2021 1.180 1.230 1.130 1.210 6,703,886 +0.08(+7.08%)
Mar 08, 2021 1.150 1.220 1.120 1.130 4,541,979 -0.02(-1.74%)
Mar 05, 2021 1.160 1.180 1.000 1.150 10,999,200 -0.01(-0.86%)
Mar 04, 2021 1.220 1.290 1.060 1.160 12,365,188 -0.11(-8.66%)
Mar 03, 2021 1.370 1.370 1.260 1.270 7,297,227 -0.09(-6.62%)
Mar 02, 2021 1.460 1.470 1.300 1.360 16,666,461 -0.03(-2.16%)
Mar 01, 2021 1.321 1.590 1.300 1.390 32,159,800 +0.12(+9.45%)
Feb 26, 2021 1.310 1.330 1.180 1.270 6,980,000 -0.05(-3.79%)
Feb 25, 2021 1.430 1.430 1.290 1.320 9,335,190 -0.12(-8.33%)
Feb 24, 2021 1.410 1.550 1.360 1.440 9,556,763 +0.06(+4.35%)
Feb 23, 2021 1.410 1.440 1.100 1.380 13,636,602 -0.20(-12.66%)
Feb 22, 2021 1.770 1.780 1.580 1.580 13,119,712 -0.25(-13.66%)
Feb 19, 2021 1.850 1.960 1.780 1.830 9,416,900 +0.05(+2.81%)
Feb 18, 2021 1.950 1.960 1.720 1.780 14,378,581 -0.26(-12.75%)
Feb 17, 2021 2.130 2.130 1.920 2.040 14,133,142 -0.07(-3.32%)
Feb 16, 2021 2.280 2.290 2.060 2.110 21,109,495 +0.13(+6.57%)
Feb 12, 2021 1.960 2.030 1.810 1.980 29,150,600 -0.34(-14.66%)
Feb 11, 2021 1.680 2.890 1.625 2.320 103,486,956 +0.63(+37.28%)
Feb 10, 2021 1.750 1.770 1.530 1.690 12,690,530 -0.03(-1.74%)
Feb 09, 2021 1.760 1.780 1.660 1.720 11,306,824 +0.01(+0.58%)
Feb 08, 2021 1.750 1.800 1.630 1.710 15,585,083 +0.11(+6.87%)
Feb 05, 2021 1.820 1.850 1.500 1.600 34,362,100 -0.07(-4.19%)
Feb 04, 2021 1.430 1.700 1.380 1.670 18,858,253 +0.26(+18.44%)
Feb 03, 2021 1.370 1.430 1.340 1.410 3,600,121 +0.04(+2.92%)
Feb 02, 2021 1.390 1.390 1.310 1.370 3,500,409 -0.01(-0.72%)
Feb 01, 2021 1.380 1.410 1.300 1.380 3,818,635 +0.03(+2.22%)
Jan 29, 2021 1.470 1.500 1.350 1.350 5,120,900 -0.10(-6.90%)
Jan 28, 2021 1.420 1.590 1.400 1.450 8,039,616 +0.07(+5.07%)
Jan 27, 2021 1.450 1.470 1.310 1.380 6,404,014 -0.12(-8.00%)
Jan 26, 2021 1.620 1.620 1.470 1.500 5,312,620 -0.11(-6.83%)
Jan 25, 2021 1.640 1.680 1.410 1.610 14,500,766 -0.01(-0.62%)
Jan 22, 2021 1.370 1.670 1.310 1.620 15,290,000 +0.22(+15.71%)
Jan 21, 2021 1.460 1.460 1.330 1.400 4,718,536 -0.04(-2.78%)
Jan 20, 2021 1.390 1.450 1.260 1.440 6,488,593 +0.10(+7.46%)
Jan 19, 2021 1.360 1.380 1.260 1.340 5,460,492 +0.06(+4.69%)
Jan 15, 2021 1.170 1.390 1.170 1.280 14,939,300 +0.09(+7.56%)
Jan 14, 2021 1.160 1.190 1.130 1.190 3,619,879 +0.02(+1.71%)
Jan 13, 2021 1.170 1.210 1.140 1.170 4,415,176 +0.01(+0.86%)
Jan 12, 2021 1.150 1.180 1.110 1.160 4,698,374 +0.03(+2.65%)
Jan 11, 2021 1.110 1.190 1.080 1.130 6,360,771 +0.02(+1.80%)
Jan 08, 2021 1.110 1.140 1.090 1.110 2,904,300 +0.01(+0.91%)
Jan 07, 2021 1.090 1.150 1.090 1.100 3,919,057 +0.01(+0.92%)
Jan 06, 2021 1.090 1.120 1.040 1.090 4,949,746 +0.01(+0.93%)
Jan 05, 2021 1.060 1.170 1.050 1.080 6,710,283 +0.02(+1.89%)
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.