Inpixon (NQ: INPX )

1.110 USD -0.040 (-3.48%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.190 1.200 1.140 1.150 3,173,000 -0.03(-2.54%)
Nov 25, 2020 1.120 1.200 1.110 1.180 4,453,100 -0.01(-0.84%)
Nov 24, 2020 1.340 1.350 1.160 1.190 10,396,623 +0.04(+3.48%)
Nov 23, 2020 1.170 1.170 1.110 1.150 4,134,788 +0.03(+2.68%)
Nov 20, 2020 1.110 1.200 1.090 1.120 3,987,400 +0.02(+1.82%)
Nov 19, 2020 1.090 1.110 1.060 1.100 2,158,204 +0.05(+4.76%)
Nov 18, 2020 1.050 1.140 1.030 1.050 13,236,928 +0.01(+0.96%)
Nov 17, 2020 1.000 1.080 0.9800 1.040 2,830,758 +0.03(+2.97%)
Nov 16, 2020 0.9800 1.010 0.9800 1.010 2,469,972 +0.00(+0.00%)
Nov 13, 2020 1.000 1.020 0.9381 1.010 2,567,400 -0.01(-0.98%)
Nov 12, 2020 1.040 1.040 1.000 1.020 1,974,575 +0.00(+0.00%)
Nov 11, 2020 1.000 1.020 0.9900 1.020 1,788,687 +0.02(+2.00%)
Nov 10, 2020 1.010 1.010 0.9800 1.000 3,149,910 -0.01(-0.99%)
Nov 09, 2020 1.000 1.030 0.9900 1.010 4,530,464 -0.03(-2.88%)
Nov 06, 2020 0.9971 1.040 0.9850 1.040 1,421,200 +0.04(+4.00%)
Nov 05, 2020 1.000 1.020 0.9900 1.000 2,175,340 +0.00(+0.00%)
Nov 04, 2020 1.000 1.030 1.000 1.000 641,370 -0.02(-1.96%)
Nov 03, 2020 0.9900 1.040 0.9800 1.020 960,249 +0.02(+2.00%)
Nov 02, 2020 1.010 1.011 0.9800 1.000 1,095,728 -0.01(-0.99%)
Oct 30, 2020 0.9900 1.010 0.9567 1.010 1,332,500 +0.00(+0.00%)
Oct 29, 2020 1.000 1.030 0.9900 1.010 1,123,162 +0.01(+1.00%)
Oct 28, 2020 1.010 1.030 0.9700 1.000 1,646,375 -0.02(-1.96%)
Oct 27, 2020 1.050 1.050 1.000 1.020 686,463 -0.01(-0.97%)
Oct 26, 2020 1.060 1.070 1.010 1.030 1,442,291 -0.04(-3.74%)
Oct 23, 2020 1.070 1.080 1.040 1.070 533,500 +0.01(+0.94%)
Oct 22, 2020 1.060 1.080 1.040 1.060 772,908 -0.01(-0.93%)
Oct 21, 2020 1.070 1.090 1.060 1.070 634,280 -0.01(-0.93%)
Oct 20, 2020 1.070 1.120 1.030 1.080 1,806,763 +0.00(+0.00%)
Oct 19, 2020 1.060 1.080 1.050 1.080 527,908 +0.02(+1.89%)
Oct 16, 2020 1.080 1.080 1.050 1.060 655,400 -0.02(-1.85%)
Oct 15, 2020 1.080 1.090 1.050 1.080 843,118 -0.01(-0.92%)
Oct 14, 2020 1.090 1.110 1.080 1.090 1,225,426 -0.01(-0.91%)
Oct 13, 2020 1.100 1.110 1.080 1.100 879,435 +0.00(+0.00%)
Oct 12, 2020 1.120 1.130 1.090 1.100 1,302,170 +0.01(+0.92%)
Oct 09, 2020 1.110 1.117 1.090 1.090 1,691,600 -0.01(-0.91%)
Oct 08, 2020 1.110 1.130 1.090 1.100 1,771,939 -0.02(-1.79%)
Oct 07, 2020 1.100 1.160 1.060 1.120 1,670,964 +0.01(+0.90%)
Oct 06, 2020 1.160 1.160 1.100 1.110 3,023,336 -0.12(-9.76%)
Oct 05, 2020 1.190 1.360 1.140 1.230 8,471,113 +0.05(+4.24%)
Oct 02, 2020 1.090 1.290 1.060 1.180 14,697,800 +0.10(+9.26%)
Oct 01, 2020 1.100 1.100 1.060 1.080 725,359 -0.02(-1.82%)
Sep 30, 2020 1.080 1.130 1.040 1.100 2,243,522 +0.00(+0.00%)
Sep 29, 2020 1.010 1.150 1.010 1.100 3,629,796 +0.09(+8.91%)
Sep 28, 2020 1.020 1.040 1.010 1.010 736,588 +0.00(+0.00%)
Sep 25, 2020 1.030 1.030 1.000 1.010 738,600 -0.02(-1.94%)
Sep 24, 2020 1.040 1.040 0.9800 1.030 1,093,651 +0.00(+0.00%)
Sep 23, 2020 1.050 1.070 1.010 1.030 1,127,729 -0.02(-1.90%)
Sep 22, 2020 1.060 1.070 1.040 1.050 528,071 -0.02(-1.87%)
Sep 21, 2020 1.050 1.100 1.010 1.070 1,685,277 +0.05(+4.90%)
Sep 18, 2020 1.080 1.090 1.020 1.020 1,761,800 -0.06(-5.56%)
Sep 17, 2020 1.120 1.120 1.050 1.080 1,160,812 -0.04(-3.57%)
Sep 16, 2020 1.100 1.130 1.090 1.120 1,031,002 +0.01(+0.90%)
Sep 15, 2020 1.170 1.190 1.090 1.110 1,563,757 -0.04(-3.48%)
Sep 14, 2020 1.070 1.200 1.070 1.150 4,405,894 +0.08(+7.48%)
Sep 11, 2020 1.070 1.090 1.040 1.070 1,971,800 +0.02(+1.90%)
Sep 10, 2020 1.000 1.100 0.9800 1.050 4,134,885 +0.04(+3.96%)
Sep 09, 2020 1.010 1.060 0.9700 1.010 2,617,496 -0.01(-0.98%)
Sep 08, 2020 1.050 1.050 0.9200 1.020 2,003,224 -0.04(-3.77%)
Sep 04, 2020 1.120 1.120 1.020 1.060 2,485,800 -0.07(-6.19%)
Sep 03, 2020 1.180 1.200 1.080 1.130 2,025,580 -0.08(-6.61%)
Sep 02, 2020 1.170 1.220 1.140 1.210 1,980,824 +0.04(+3.42%)
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.