FinancialContent is the trusted provider of stock market information to the media industry.
Inpixon (NQ: INPX)
1.260 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:47 AM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 1.360 1.380 1.240 1.260 5,505,800 -0.11(-8.03%)
Jul 01, 2020 1.380 1.430 1.320 1.370 2,862,048 +0.00(+0.00%)
Jun 30, 2020 1.480 1.490 1.330 1.370 4,720,249 -0.12(-8.05%)
Jun 29, 2020 1.550 1.560 1.410 1.490 3,706,680 -0.04(-2.61%)
Jun 26, 2020 1.660 1.660 1.520 1.530 3,984,700 -0.13(-7.83%)
Jun 25, 2020 1.650 1.690 1.570 1.660 4,405,682 +0.08(+5.06%)
Jun 24, 2020 1.670 1.670 1.500 1.580 5,171,467 -0.09(-5.39%)
Jun 23, 2020 1.710 1.850 1.600 1.670 14,260,625 +0.11(+7.05%)
Jun 22, 2020 1.590 1.700 1.500 1.560 8,061,269 -0.09(-5.45%)
Jun 19, 2020 1.740 1.775 1.650 1.650 6,492,700 -0.02(-1.20%)
Jun 18, 2020 1.660 1.750 1.620 1.670 4,542,171 -0.03(-1.76%)
Jun 17, 2020 1.730 1.740 1.630 1.700 3,248,156 -0.05(-2.86%)
Jun 16, 2020 1.690 1.800 1.610 1.750 7,139,999 +0.08(+4.79%)
Jun 15, 2020 1.620 1.700 1.480 1.670 5,215,803 +0.08(+5.03%)
Jun 12, 2020 1.700 1.700 1.460 1.590 6,538,900 +0.02(+1.27%)
Jun 11, 2020 1.700 1.780 1.550 1.570 9,176,747 -0.33(-17.37%)
Jun 10, 2020 2.000 2.030 1.760 1.900 10,434,095 -0.10(-5.00%)
Jun 09, 2020 1.900 2.160 1.720 2.000 17,612,566 +0.16(+8.70%)
Jun 08, 2020 2.040 2.050 1.710 1.840 22,935,136 +0.02(+1.10%)
Jun 05, 2020 1.590 1.820 1.560 1.820 15,902,500 +0.25(+15.92%)
Jun 04, 2020 1.650 1.700 1.550 1.570 6,755,695 -0.05(-3.09%)
Jun 03, 2020 1.630 1.710 1.430 1.620 14,588,869 +0.04(+2.53%)
Jun 02, 2020 1.820 1.960 1.540 1.580 48,624,635 +0.16(+11.27%)
Jun 01, 2020 1.300 1.430 1.280 1.420 17,330,087 +0.11(+8.40%)
May 29, 2020 1.390 1.390 1.270 1.310 4,561,700 -0.06(-4.38%)
May 28, 2020 1.400 1.550 1.340 1.370 7,897,005 -0.03(-2.14%)
May 27, 2020 1.330 1.400 1.230 1.400 9,736,610 +0.09(+6.87%)
May 26, 2020 1.360 1.360 1.230 1.310 5,383,359 -0.01(-0.76%)
May 22, 2020 1.260 1.340 1.250 1.320 3,302,300 +0.02(+1.54%)
May 21, 2020 1.430 1.430 1.260 1.300 7,379,861 -0.14(-9.72%)
May 20, 2020 1.440 1.580 1.310 1.440 18,962,045 +0.15(+11.63%)
May 19, 2020 1.290 1.420 1.230 1.290 22,281,341 +0.10(+8.40%)
May 18, 2020 1.170 1.320 1.170 1.190 14,554,402 +0.02(+1.71%)
May 15, 2020 1.230 1.240 1.150 1.170 4,602,400 -0.03(-2.50%)
May 14, 2020 1.130 1.380 1.100 1.200 17,622,275 +0.06(+5.26%)
May 13, 2020 1.260 1.260 1.080 1.140 4,912,291 -0.10(-8.06%)
May 12, 2020 1.290 1.440 1.130 1.240 26,741,331 +0.12(+10.71%)
May 11, 2020 1.110 1.190 1.060 1.120 6,192,206 +0.02(+1.82%)
May 08, 2020 1.100 1.120 1.080 1.100 2,764,100 -0.02(-1.79%)
May 07, 2020 1.100 1.250 1.080 1.120 10,091,630 +0.02(+1.82%)
May 06, 2020 1.100 1.110 1.080 1.100 1,198,028 +0.00(+0.00%)
May 05, 2020 1.130 1.130 1.090 1.100 1,740,935 -0.03(-2.65%)
May 04, 2020 1.120 1.140 1.010 1.130 2,657,535 +0.01(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.