Inpixon (NQ: INPX )

0.4349 USD +0.0174 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 0.4444 0.4500 0.4000 0.4175 1,954,906 -0.03(-6.18%)
Jan 21, 2022 0.4700 0.4799 0.4444 0.4450 1,442,341 -0.05(-10.23%)
Jan 20, 2022 0.4900 0.5100 0.4837 0.4957 498,127 +0.01(+1.16%)
Jan 19, 2022 0.4750 0.5008 0.4700 0.4900 520,407 -0.01(-2.16%)
Jan 18, 2022 0.5100 0.5111 0.4664 0.5008 1,744,911 -0.01(-2.02%)
Jan 14, 2022 0.5111 0 -0.00(-0.87%)
Jan 13, 2022 0.5200 0.5402 0.5130 0.5156 283,453 -0.01(-1.62%)
Jan 12, 2022 0.5400 0.5480 0.5206 0.5241 416,777 -0.01(-1.87%)
Jan 11, 2022 0.5200 0.5500 0.5070 0.5341 505,914 +0.01(+1.93%)
Jan 10, 2022 0.5200 0.5300 0.4900 0.5240 949,731 -0.01(-1.23%)
Jan 07, 2022 0.5500 0.5555 0.5288 0.5305 421,567 -0.01(-1.98%)
Jan 06, 2022 0.5650 0.5650 0.5200 0.5412 1,032,081 -0.03(-5.38%)
Jan 05, 2022 0.5800 0.6199 0.5713 0.5720 844,644 -0.02(-2.82%)
Jan 04, 2022 0.6190 0.6259 0.5810 0.5886 391,574 -0.03(-5.06%)
Jan 03, 2022 0.5800 0.6300 0.5751 0.6200 590,983 +0.02(+3.33%)
Dec 31, 2021 0.5732 0.6038 0.5200 0.6000 1,759,477 +0.02(+2.56%)
Dec 30, 2021 0.5800 0.5981 0.5630 0.5850 1,224,944 +0.01(+0.86%)
Dec 29, 2021 0.5700 0.6000 0.5420 0.5800 2,020,314 +0.02(+3.76%)
Dec 28, 2021 0.6200 0.6200 0.5590 0.5590 1,910,964 -0.07(-11.04%)
Dec 27, 2021 0.6508 0.6700 0.6210 0.6284 1,822,041 -0.04(-5.50%)
Dec 23, 2021 0.6600 0.6900 0.6505 0.6650 1,218,922 -0.00(-0.15%)
Dec 22, 2021 0.6600 0.7000 0.6600 0.6660 921,328 +0.01(+1.28%)
Dec 21, 2021 0.6700 0.6999 0.6576 0.6576 1,143,518 -0.00(-0.36%)
Dec 20, 2021 0.6700 0.6900 0.6600 0.6600 744,134 -0.03(-4.35%)
Dec 17, 2021 0.6869 0.7300 0.6717 0.6900 2,201,001 -0.02(-2.61%)
Dec 16, 2021 0.7100 0.7259 0.6751 0.7085 1,105,999 -0.01(-0.94%)
Dec 15, 2021 0.6500 0.7169 0.6475 0.7152 1,125,932 +0.05(+6.73%)
Dec 14, 2021 0.6412 0.7900 0.6412 0.6701 2,759,207 +0.01(+1.38%)
Dec 13, 2021 0.7500 0.7500 0.6600 0.6610 1,012,570 -0.05(-7.27%)
Dec 10, 2021 0.7000 0.7299 0.6700 0.7128 929,347 +0.02(+3.30%)
Dec 09, 2021 0.6755 0.7200 0.6678 0.6900 1,322,623 +0.02(+2.79%)
Dec 08, 2021 0.6300 0.6800 0.6250 0.6713 624,794 +0.04(+6.15%)
Dec 07, 2021 0.6037 0.6470 0.6037 0.6324 977,271 +0.02(+3.79%)
Dec 06, 2021 0.5800 0.6167 0.5606 0.6093 1,571,373 +0.03(+4.33%)
Dec 03, 2021 0.6273 0.6273 0.5840 0.5840 1,321,496 -0.05(-7.29%)
Dec 02, 2021 0.6200 0.6490 0.6000 0.6299 1,113,109 +0.01(+1.55%)
Dec 01, 2021 0.6500 0.6700 0.6200 0.6203 1,266,955 -0.05(-8.09%)
Nov 30, 2021 0.6700 0.6800 0.6250 0.6749 2,092,848 -0.01(-1.04%)
Nov 29, 2021 0.7500 0.7470 0.6811 0.6820 2,025,407 -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 0.8440 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%)
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.