Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inpixon
(NQ:
INPX
)
0.0527
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
3.050
3.230
2.860
3.160
180,158
+0.08(+2.60%)
Oct 28, 2022
3.310
3.410
3.020
3.080
266,274
-0.23(-6.95%)
Oct 27, 2022
3.570
3.660
3.290
3.310
323,273
-0.24(-6.76%)
Oct 26, 2022
3.620
3.800
3.430
3.550
243,576
-0.12(-3.27%)
Oct 25, 2022
3.340
3.820
3.340
3.670
302,014
+0.18(+5.16%)
Oct 24, 2022
3.740
3.750
3.360
3.490
226,937
-0.20(-5.42%)
Oct 21, 2022
4.100
4.100
3.550
3.690
309,866
-0.39(-9.56%)
Oct 20, 2022
4.360
4.600
4.080
4.080
277,183
-0.28(-6.42%)
Oct 19, 2022
5.020
5.060
4.240
4.360
397,879
-0.77(-15.01%)
Oct 18, 2022
8.000
8.000
5.015
5.130
2,856,949
-3.98(-43.69%)
Oct 17, 2022
8.310
9.760
7.110
9.110
33,609,600
+4.33(+90.59%)
Oct 14, 2022
4.300
4.860
4.170
4.780
672,641
+0.43(+9.89%)
Oct 13, 2022
4.670
4.700
4.260
4.350
182,292
-0.56(-11.41%)
Oct 12, 2022
5.050
5.075
4.850
4.910
72,930
-0.15(-2.96%)
Oct 11, 2022
5.390
5.770
5.052
5.060
140,962
-0.39(-7.16%)
Oct 10, 2022
5.390
5.840
4.910
5.450
244,619
-0.68(-11.09%)
Oct 07, 2022
7.020
7.620
6.130
6.130
406,453
-2.05(-25.02%)
Oct 06, 2022
9.750
10.49
7.732
8.175
169,216
-1.27(-13.49%)
Oct 05, 2022
9.600
9.690
9.383
9.450
18,962
+0.10(+1.04%)
Oct 04, 2022
9.637
9.818
9.300
9.352
25,208
+0.10(+1.14%)
Oct 03, 2022
9.592
9.675
9.008
9.248
32,645
+0.02(+0.24%)
Sep 30, 2022
9.352
9.742
8.910
9.225
37,309
-0.08(-0.81%)
Sep 29, 2022
9.848
9.975
8.760
9.300
23,500
-0.38(-3.88%)
Sep 28, 2022
9.375
10.05
9.000
9.675
29,694
-0.04(-0.39%)
Sep 27, 2022
10.50
10.55
9.120
9.713
63,485
-0.84(-7.96%)
Sep 26, 2022
13.35
13.35
9.113
10.55
339,894
+1.87(+21.50%)
Sep 23, 2022
8.963
9.000
8.438
8.685
23,674
-0.31(-3.50%)
Sep 22, 2022
9.000
10.58
8.565
9.000
180,692
-0.26(-2.83%)
Sep 21, 2022
9.060
9.300
9.008
9.262
14,720
+0.19(+2.07%)
Sep 20, 2022
9.180
9.405
9.075
9.075
25,661
-0.22(-2.34%)
Sep 19, 2022
10.02
10.02
9.120
9.293
35,950
-0.79(-7.88%)
Sep 16, 2022
9.938
10.19
9.742
10.09
24,679
-0.05(-0.52%)
Sep 15, 2022
10.46
10.49
10.13
10.14
15,111
+0.02(+0.15%)
Sep 14, 2022
10.50
10.72
10.01
10.12
28,423
-0.44(-4.19%)
Sep 13, 2022
10.15
10.80
10.12
10.57
17,251
+0.11(+1.00%)
Sep 12, 2022
10.53
11.21
10.14
10.46
13,712
-0.22(-2.11%)
Sep 09, 2022
10.32
10.69
10.03
10.69
16,055
+0.42(+4.09%)
Sep 08, 2022
10.05
10.40
9.765
10.27
17,098
+0.22(+2.24%)
Sep 07, 2022
9.623
10.05
9.435
10.04
27,309
+0.37(+3.80%)
Sep 06, 2022
10.05
10.05
9.615
9.675
18,448
-0.38(-3.73%)
Sep 02, 2022
10.43
10.43
9.863
10.05
15,037
-0.24(-2.33%)
Sep 01, 2022
10.50
10.74
10.03
10.29
11,512
-0.07(-0.65%)
Aug 31, 2022
10.40
10.70
10.35
10.36
7,667
-0.11(-1.00%)
Aug 30, 2022
10.50
11.10
10.13
10.46
14,409
-0.26(-2.45%)
Aug 29, 2022
11.14
11.17
10.57
10.72
15,346
-0.34(-3.05%)
Aug 26, 2022
10.89
11.25
10.88
11.06
13,435
+0.22(+2.08%)
Aug 25, 2022
10.52
11.19
10.52
10.84
16,284
+0.17(+1.62%)
Aug 24, 2022
9.750
10.80
10.05
10.66
39,466
+0.55(+5.41%)
Aug 23, 2022
10.75
11.20
10.01
10.12
45,949
-0.70(-6.45%)
Aug 22, 2022
11.29
11.51
10.72
10.81
16,748
-0.47(-4.19%)
Aug 19, 2022
12.00
12.00
11.18
11.29
24,763
-0.71(-5.94%)
Aug 18, 2022
11.96
12.44
11.93
12.00
13,726
-0.20(-1.60%)
Aug 17, 2022
12.15
12.67
11.93
12.20
20,308
+0.20(+1.69%)
Aug 16, 2022
12.75
13.13
11.85
11.99
63,045
-1.43(-10.67%)
Aug 15, 2022
12.75
13.49
12.38
13.43
53,045
+0.82(+6.48%)
Aug 12, 2022
12.75
12.94
12.35
12.61
19,994
+0.45(+3.70%)
Aug 11, 2022
12.00
13.01
11.96
12.16
57,414
+0.32(+2.66%)
Aug 10, 2022
11.93
12.11
11.36
11.84
24,696
+0.58(+5.20%)
Aug 09, 2022
12.00
12.19
11.26
11.26
67,670
-0.79(-6.54%)
Aug 08, 2022
12.04
12.89
11.89
12.04
73,432
+0.15(+1.26%)
Aug 05, 2022
12.45
12.45
11.84
11.89
33,003
-0.74(-5.82%)
Aug 04, 2022
12.32
12.75
12.16
12.63
33,466
+0.31(+2.50%)
Aug 03, 2022
12.75
12.87
12.07
12.32
38,153
-0.17(-1.32%)
Aug 02, 2022
11.62
12.75
11.03
12.49
54,432
+0.93(+8.05%)
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
.