Inpixon (NQ: INPX )

0.6820 USD -0.0671 (-8.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 0.7500 0.7470 0.6811 0.6820 2,025,406 -0.07(-8.96%)
Nov 26, 2021 0.7089 0.7494 0.6980 0.7491 658,872 +0.01(+1.84%)
Nov 24, 2021 0.6880 0.7356 0.6880 0.7356 1,042,020 +0.03(+3.75%)
Nov 23, 2021 0.6706 0.7200 0.6702 0.7090 968,366 +0.02(+2.75%)
Nov 22, 2021 0.7415 0.7500 0.6615 0.6900 2,928,306 -0.05(-6.19%)
Nov 19, 2021 0.7678 0.7900 0.7326 0.7355 1,226,881 -0.03(-3.62%)
Nov 18, 2021 0.8000 0.8088 0.7610 0.7631 1,309,695 -0.05(-5.72%)
Nov 17, 2021 0.8140 0.8391 0.8000 0.8094 845,401 -0.02(-2.39%)
Nov 16, 2021 0.8500 0.8578 0.8125 0.8292 1,258,356 -0.03(-3.58%)
Nov 15, 2021 0.8800 0.8900 0.8340 0.8600 1,580,354 +0.01(+0.70%)
Nov 12, 2021 0.8167 0.8599 0.8167 0.8540 921,960 +0.04(+4.95%)
Nov 11, 2021 0.8100 0.8221 0.8020 0.8137 720,320 +0.01(+0.76%)
Nov 10, 2021 0.8100 0.8076 1,358,028 -0.02(-1.99%)
Nov 09, 2021 0.8400 0.8491 0.8201 0.8240 1,237,035 -0.03(-2.96%)
Nov 08, 2021 0.8500 0.8694 0.8410 0.8491 859,632 -0.00(-0.12%)
Nov 05, 2021 0.8580 0.8775 0.8330 0.8501 610,441 -0.01(-1.11%)
Nov 04, 2021 0.8600 0.8701 0.8470 0.8596 841,682 -0.01(-1.64%)
Nov 03, 2021 0.8978 0.8999 0.8520 0.8739 898,647 -0.02(-2.29%)
Nov 02, 2021 0.8700 0.9200 0.8566 0.8944 1,545,479 +0.03(+3.65%)
Nov 01, 2021 0.8360 0.8789 0.8405 0.8629 1,322,607 +0.01(+1.52%)
Oct 29, 2021 0.8800 0.8900 0.8500 0.8500 1,278,558 -0.03(-3.53%)
Oct 28, 2021 0.8700 0.9100 0.8140 0.8811 3,197,823 -0.01(-0.79%)
Oct 27, 2021 0.8913 0.9239 0.8880 0.8881 2,144,123 -0.04(-4.37%)
Oct 26, 2021 0.9600 0.9287 6,535,497 -0.08(-8.05%)
Oct 25, 2021 0.9500 1.040 0.8500 1.010 22,681,321 +0.25(+32.48%)
Oct 22, 2021 0.8110 0.8299 0.7624 0.7624 5,522,151 -0.07(-8.16%)
Oct 21, 2021 0.7900 0.8390 0.7900 0.8301 1,047,648 +0.01(+1.74%)
Oct 20, 2021 0.7870 0.8295 0.7854 0.8159 867,078 +0.02(+2.89%)
Oct 19, 2021 0.7704 0.8000 0.7704 0.7930 816,682 +0.01(+1.84%)
Oct 18, 2021 0.8150 0.8150 0.7617 0.7787 792,814 -0.02(-2.38%)
Oct 15, 2021 0.8200 0.8202 0.7930 0.7977 1,055,005 -0.01(-1.37%)
Oct 14, 2021 0.7900 0.8089 0.7851 0.8088 1,117,152 +0.02(+2.22%)
Oct 13, 2021 0.7600 0.8145 0.7251 0.7912 1,623,881 +0.03(+3.95%)
Oct 12, 2021 0.7300 0.7700 0.7250 0.7611 1,519,718 +0.03(+3.51%)
Oct 11, 2021 0.7563 0.7569 0.7300 0.7353 1,650,226 -0.02(-2.92%)
Oct 08, 2021 0.7700 0.7700 0.7500 0.7574 947,980 -0.01(-1.79%)
Oct 07, 2021 0.7500 0.7994 0.7300 0.7712 2,159,488 +0.00(+0.16%)
Oct 06, 2021 0.7815 0.8095 0.7510 0.7700 2,826,759 -0.05(-5.54%)
Oct 05, 2021 0.8200 0.8534 0.8100 0.8152 1,167,007 -0.03(-4.08%)
Oct 04, 2021 0.8350 0.8899 0.8115 0.8499 2,575,558 +0.01(+1.74%)
Oct 01, 2021 0.8322 0.8493 0.8173 0.8354 1,007,445 +0.00(+0.41%)
Sep 30, 2021 0.8000 0.8679 0.8000 0.8320 1,876,831 +0.03(+3.20%)
Sep 29, 2021 0.8100 0.8147 0.8002 0.8062 1,349,871 -0.01(-0.71%)
Sep 28, 2021 0.8500 0.8500 0.8047 0.8120 2,046,525 -0.02(-2.42%)
Sep 27, 2021 0.8600 0.8670 0.8218 0.8321 3,005,964 -0.03(-4.00%)
Sep 24, 2021 0.8699 0.8900 0.8617 0.8668 1,272,110 -0.02(-2.01%)
Sep 23, 2021 0.9044 0.9049 0.8522 0.8846 3,548,906 -0.02(-1.71%)
Sep 22, 2021 0.9000 0.9079 0.8900 0.9000 1,029,036 +0.01(+0.84%)
Sep 21, 2021 0.9000 0.9090 0.8910 0.8925 1,067,104 -0.01(-1.02%)
Sep 20, 2021 0.9149 0.9149 0.8800 0.9017 1,690,869 -0.02(-2.53%)
Sep 17, 2021 0.9200 0.9900 0.9020 0.9251 1,812,342 +0.02(+1.66%)
Sep 16, 2021 0.9000 0.9300 0.9000 0.9100 1,210,634 -0.03(-3.15%)
Sep 15, 2021 0.9400 0.9595 0.9000 0.9396 2,530,357 -0.03(-2.89%)
Sep 14, 2021 0.9700 0.9799 0.9380 0.9676 1,820,640 -0.01(-1.50%)
Sep 13, 2021 0.9600 0.9999 0.9250 0.9823 3,245,768 -0.02(-1.77%)
Sep 10, 2021 0.9900 1.010 0.9900 1.000 1,425,334 -0.02(-1.96%)
Sep 09, 2021 1.020 1.030 1.010 1.020 766,262 -0.01(-0.97%)
Sep 08, 2021 1.030 1.040 1.000 1.030 1,214,276 +0.00(+0.00%)
Sep 07, 2021 1.060 1.060 1.020 1.030 1,399,456 -0.03(-2.83%)
Sep 03, 2021 1.040 1.090 1.030 1.060 2,367,306 +0.01(+0.95%)
Sep 02, 2021 1.030 1.070 1.030 1.050 4,390,169 +0.00(+0.00%)
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.