Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpixon (NQ: INPX )

0.0527 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.12 151.88 138.04 141.07 2,753 -12.83(-8.33%)
Nov 27, 2019 156.94 158.62 150.19 153.90 1,921 -4.72(-2.98%)
Nov 26, 2019 167.40 168.75 144.79 158.62 1,534 -4.39(-2.69%)
Nov 25, 2019 180.56 184.28 153.90 163.01 2,127 -2.36(-1.43%)
Nov 22, 2019 168.75 168.75 160.31 165.38 1,448 +5.06(+3.16%)
Nov 21, 2019 177.19 178.54 155.25 160.31 2,163 -8.10(-4.81%)
Nov 20, 2019 177.19 182.25 165.38 168.41 2,672 -10.80(-6.03%)
Nov 19, 2019 195.75 197.44 165.38 179.21 1,784 -15.19(-7.81%)
Nov 18, 2019 192.38 232.20 192.04 194.40 3,293 +5.74(+3.04%)
Nov 15, 2019 191.70 193.05 177.53 188.66 1,513 +8.44(+4.68%)
Nov 14, 2019 187.65 187.65 172.46 180.22 1,793 +1.35(+0.75%)
Nov 13, 2019 209.59 212.62 158.62 178.88 5,889 -42.19(-19.08%)
Nov 12, 2019 243.00 246.38 216.00 221.06 2,913 -19.57(-8.13%)
Nov 11, 2019 263.25 263.25 229.50 240.64 2,460 -5.74(-2.33%)
Nov 08, 2019 270.00 271.69 246.38 246.38 1,716 -21.94(-8.18%)
Nov 07, 2019 280.12 281.81 263.25 268.31 2,326 -12.15(-4.33%)
Nov 06, 2019 295.31 300.04 276.75 280.46 3,046 -19.58(-6.52%)
Nov 05, 2019 303.75 316.91 290.25 300.04 1,439 -8.77(-2.84%)
Nov 04, 2019 303.75 354.38 276.75 308.81 5,194 +17.89(+6.15%)
Nov 01, 2019 314.21 315.23 283.50 290.93 3,104 -36.45(-11.13%)
Oct 31, 2019 370.24 371.25 293.62 327.38 6,310 +64.46(+24.52%)
Oct 30, 2019 270.68 283.50 244.69 262.91 2,980 -11.81(-4.30%)
Oct 29, 2019 307.12 316.57 270.34 274.73 3,603 -32.40(-10.55%)
Oct 28, 2019 309.49 320.62 304.43 307.12 1,407 -10.12(-3.19%)
Oct 25, 2019 339.86 339.86 303.75 317.25 1,363 -22.95(-6.75%)
Oct 24, 2019 337.50 348.98 320.62 340.20 1,776 -0.34(-0.10%)
Oct 23, 2019 350.66 354.04 331.43 340.54 1,242 -10.12(-2.89%)
Oct 22, 2019 370.24 370.57 345.94 350.66 1,092 -15.52(-4.24%)
Oct 21, 2019 398.25 411.75 360.11 366.19 2,125 -4.39(-1.18%)
Oct 18, 2019 348.64 384.41 337.50 370.57 3,497 +24.64(+7.12%)
Oct 17, 2019 371.25 371.25 327.04 345.94 2,240 -25.31(-6.82%)
Oct 16, 2019 388.12 388.12 346.95 371.25 759 -15.19(-3.93%)
Oct 15, 2019 391.16 391.16 378.00 386.44 644 +0.00(+0.00%)
Oct 14, 2019 399.94 402.98 379.69 386.44 893 -1.01(-0.26%)
Oct 11, 2019 388.46 399.94 381.38 387.45 1,193 -14.51(-3.61%)
Oct 10, 2019 419.51 419.51 393.19 401.96 923 -12.15(-2.93%)
Oct 09, 2019 425.25 432.00 411.75 414.11 899 -24.30(-5.54%)
Oct 08, 2019 405.00 447.19 392.18 438.41 3,232 +37.80(+9.44%)
Oct 07, 2019 434.02 434.02 395.55 400.61 887 -17.55(-4.20%)
Oct 04, 2019 411.75 435.04 411.75 418.16 810 -8.78(-2.06%)
Oct 03, 2019 438.75 438.75 391.84 426.94 1,914 -12.82(-2.92%)
Oct 02, 2019 472.50 563.62 421.88 439.76 5,872 -30.71(-6.53%)
Oct 01, 2019 401.62 472.50 391.50 470.48 2,633 +77.62(+19.76%)
Sep 30, 2019 421.54 421.54 379.69 392.85 542 -15.52(-3.80%)
Sep 27, 2019 424.91 424.91 401.62 408.38 362 -9.11(-2.18%)
Sep 26, 2019 438.75 438.75 401.96 417.49 457 -11.14(-2.60%)
Sep 25, 2019 421.88 452.93 421.88 428.62 251 -2.70(-0.63%)
Sep 24, 2019 439.09 439.09 421.88 431.32 408 +5.74(+1.35%)
Sep 23, 2019 455.62 455.62 405.00 425.59 839 -26.66(-5.90%)
Sep 20, 2019 442.12 459.00 442.12 452.25 290 +13.50(+3.08%)
Sep 19, 2019 438.75 438.75 438.75 438.75 383 -6.75(-1.52%)
Sep 18, 2019 468.45 468.45 438.75 445.50 608 -8.44(-1.86%)
Sep 17, 2019 470.81 472.50 450.56 453.94 627 -18.56(-3.93%)
Sep 16, 2019 472.50 472.50 472.50 472.50 410 +7.76(+1.67%)
Sep 13, 2019 472.50 472.50 458.66 464.74 654 +5.74(+1.25%)
Sep 12, 2019 472.50 479.25 453.94 459.00 945 -15.52(-3.27%)
Sep 11, 2019 462.38 492.75 443.48 474.52 1,355 +18.56(+4.07%)
Sep 10, 2019 460.69 465.75 438.75 455.96 868 -5.40(-1.17%)
Sep 09, 2019 502.88 502.88 455.62 461.36 1,419 -10.80(-2.29%)
Sep 06, 2019 454.95 479.25 437.06 472.16 2,022 +24.98(+5.59%)
Sep 05, 2019 449.21 456.98 438.07 447.19 665 -2.03(-0.45%)
Sep 04, 2019 456.98 465.75 435.71 449.21 1,141 -10.12(-2.20%)
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.