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 (%)
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%)
Jul 01, 2021 1.160 1.190 1.120 1.120 4,100,645 -0.05(-4.27%)
Jun 30, 2021 1.230 1.340 1.140 1.170 18,224,816 +0.03(+2.63%)
Jun 29, 2021 1.150 1.160 1.130 1.140 3,309,440 -0.01(-0.87%)
Jun 28, 2021 1.120 1.180 1.120 1.150 2,160,757 +0.01(+0.88%)
Jun 25, 2021 1.130 1.140 1.110 1.140 1,646,551 +0.00(+0.00%)
Jun 24, 2021 1.150 1.160 1.110 1.140 1,572,954 -0.01(-0.87%)
Jun 23, 2021 1.130 1.150 1.110 1.150 1,885,310 +0.00(+0.00%)
Jun 22, 2021 1.110 1.160 1.080 1.150 3,820,693 +0.02(+1.77%)
Jun 21, 2021 1.090 1.180 1.040 1.130 6,847,041 +0.03(+2.73%)
Jun 18, 2021 1.130 1.150 1.100 1.100 3,621,370 -0.05(-4.35%)
Jun 17, 2021 1.150 1.180 1.140 1.150 1,443,030 -0.02(-1.71%)
Jun 16, 2021 1.150 1.220 1.130 1.170 2,632,912 +0.00(+0.00%)
Jun 15, 2021 1.250 1.250 1.160 1.170 2,415,379 -0.07(-5.65%)
Jun 14, 2021 1.200 1.250 1.181 1.240 2,926,926 +0.05(+4.20%)
Jun 11, 2021 1.200 1.210 1.180 1.190 1,388,078 -0.01(-0.83%)
Jun 10, 2021 1.200 1.220 1.170 1.200 2,323,408 +0.01(+0.84%)
Jun 09, 2021 1.220 1.250 1.165 1.190 5,022,042 -0.03(-2.46%)
Jun 08, 2021 1.170 1.240 1.150 1.220 5,311,057 +0.04(+3.39%)
Jun 07, 2021 1.120 1.200 1.100 1.180 6,119,329 +0.07(+6.31%)
Jun 04, 2021 1.090 1.110 1.070 1.110 3,085,998 +0.02(+1.83%)
Jun 03, 2021 1.090 1.100 1.060 1.090 2,219,148 -0.01(-0.91%)
Jun 02, 2021 1.060 1.100 1.060 1.100 2,683,093 +0.02(+1.85%)
Jun 01, 2021 1.100 1.120 1.060 1.080 4,135,169 +0.02(+1.89%)
May 28, 2021 1.050 1.080 1.030 1.060 2,330,135 +0.02(+1.92%)
May 27, 2021 1.010 1.040 1.000 1.040 1,759,318 +0.03(+2.97%)
May 26, 2021 1.010 1.030 1.010 1.010 2,364,601 +0.00(+0.00%)
May 25, 2021 1.010 1.020 0.9900 1.010 1,521,912 -0.01(-0.98%)
May 24, 2021 1.030 1.030 1.000 1.020 1,872,386 -0.01(-0.97%)
May 21, 2021 1.050 1.050 1.020 1.030 1,840,196 -0.01(-0.96%)
May 20, 2021 1.030 1.050 1.020 1.040 1,844,236 +0.02(+1.96%)
May 19, 2021 1.020 1.030 1.010 1.020 2,540,395 -0.05(-4.67%)
May 18, 2021 1.030 1.070 1.020 1.070 2,588,041 +0.04(+3.88%)
May 17, 2021 1.010 1.040 1.000 1.030 2,443,536 -0.01(-0.96%)
May 14, 2021 1.070 1.100 1.010 1.040 5,304,956 +0.04(+4.00%)
May 13, 2021 1.020 1.040 0.9805 1.000 3,168,050 -0.02(-1.96%)
May 12, 2021 1.010 1.040 0.9800 1.020 3,613,537 +0.00(+0.00%)
May 11, 2021 1.000 1.038 0.9900 1.020 3,203,364 -0.02(-1.92%)
May 10, 2021 1.080 1.080 1.030 1.040 2,755,068 -0.03(-2.80%)
May 07, 2021 1.050 1.090 1.050 1.070 1,840,882 +0.02(+1.90%)
May 06, 2021 1.100 1.100 1.040 1.050 4,260,397 -0.05(-4.55%)
May 05, 2021 1.120 1.130 1.080 1.100 1,883,789 -0.02(-1.79%)
May 04, 2021 1.130 1.130 1.060 1.120 4,343,207 -0.03(-2.61%)
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.