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

Inpixon (NQ: INPX )

N/A 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 30, 2020 1.160 1.160 1.080 1.110 3,814,455 -0.04(-3.48%)
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.