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 (%)
Jan 31, 2019 2.200 2.290 2.140 2.230 693,494 -0.01(-0.45%)
Jan 30, 2019 2.170 2.260 2.120 2.240 873,180 +0.11(+5.16%)
Jan 29, 2019 2.220 2.240 2.100 2.130 354,194 -0.09(-4.05%)
Jan 28, 2019 2.260 2.280 2.200 2.220 332,490 -0.04(-1.77%)
Jan 25, 2019 2.310 2.325 2.210 2.260 334,200 -0.05(-2.16%)
Jan 24, 2019 2.300 2.410 2.250 2.310 460,290 -0.09(-3.75%)
Jan 23, 2019 2.200 2.450 2.200 2.400 1,345,678 +0.12(+5.26%)
Jan 22, 2019 2.250 2.340 2.200 2.280 661,963 +0.05(+2.24%)
Jan 18, 2019 2.260 2.310 2.160 2.230 458,800 -0.09(-3.88%)
Jan 17, 2019 2.450 2.450 2.200 2.320 622,476 -0.06(-2.52%)
Jan 16, 2019 2.620 2.800 2.180 2.380 3,339,495 +0.05(+2.15%)
Jan 15, 2019 2.300 2.380 1.980 2.330 1,618,783 -0.09(-3.72%)
Jan 14, 2019 3.300 3.300 2.400 2.420 2,399,729 -0.99(-29.03%)
Jan 11, 2019 4.100 4.100 3.400 3.410 667,100 -0.89(-20.70%)
Jan 10, 2019 4.260 5.350 4.020 4.300 10,165,391 +1.02(+31.10%)
Jan 09, 2019 3.300 3.310 3.180 3.280 118,587 -0.10(-2.96%)
Jan 08, 2019 3.560 3.690 3.220 3.380 121,994 -0.34(-9.14%)
Jan 07, 2019 3.450 3.720 3.350 3.720 153,348 +0.46(+14.11%)
Jan 04, 2019 3.170 3.400 3.115 3.260 79,100 +0.06(+1.87%)
Jan 03, 2019 3.530 3.530 3.120 3.200 75,945 -0.18(-5.33%)
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.