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
)
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:
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 (%)
Feb 28, 2023
1.170
1.370
1.140
1.190
5,897,055
-0.18(-13.14%)
Feb 27, 2023
1.200
1.440
1.145
1.370
6,159,204
+0.22(+19.13%)
Feb 24, 2023
1.130
1.210
1.110
1.150
2,071,550
-0.01(-0.86%)
Feb 23, 2023
1.200
1.200
1.110
1.160
2,271,448
-0.04(-3.33%)
Feb 22, 2023
1.120
1.260
1.100
1.200
2,706,379
+0.10(+9.09%)
Feb 21, 2023
1.190
1.195
1.100
1.100
2,671,128
-0.15(-12.00%)
Feb 17, 2023
1.290
1.300
1.200
1.250
2,283,395
-0.01(-0.79%)
Feb 16, 2023
1.280
1.410
1.250
1.260
4,139,482
-0.05(-3.82%)
Feb 15, 2023
1.110
1.320
1.080
1.310
5,003,195
+0.24(+22.43%)
Feb 14, 2023
1.100
1.220
0.9901
1.070
7,639,661
+0.06(+5.94%)
Feb 13, 2023
0.9400
1.070
0.8700
1.010
2,834,422
+0.09(+10.38%)
Feb 10, 2023
0.9700
0.9736
0.9100
0.9150
1,680,213
-0.09(-9.41%)
Feb 09, 2023
1.060
1.070
0.9467
1.010
1,959,840
-0.04(-3.81%)
Feb 08, 2023
1.110
1.120
1.025
1.050
1,218,976
-0.07(-6.25%)
Feb 07, 2023
1.140
1.160
1.060
1.120
2,679,278
-0.03(-2.61%)
Feb 06, 2023
1.200
1.220
1.120
1.150
1,973,751
-0.04(-3.36%)
Feb 03, 2023
1.200
1.230
1.160
1.190
2,328,299
-0.03(-2.46%)
Feb 02, 2023
1.180
1.260
1.150
1.220
2,757,153
+0.05(+4.27%)
Feb 01, 2023
1.160
1.220
1.130
1.170
3,538,577
-0.09(-7.14%)
Jan 31, 2023
1.090
1.330
1.060
1.260
7,946,894
+0.17(+15.60%)
Jan 30, 2023
1.070
1.140
1.050
1.090
3,920,436
-0.07(-6.03%)
Jan 27, 2023
1.380
1.450
1.120
1.160
8,044,912
-0.30(-20.55%)
Jan 26, 2023
1.480
1.550
1.400
1.460
6,730,288
-0.07(-4.58%)
Jan 25, 2023
1.980
2.150
1.410
1.530
43,310,400
-0.03(-1.92%)
Jan 24, 2023
1.570
1.740
1.510
1.560
16,706,696
+0.09(+6.12%)
Jan 23, 2023
1.580
1.660
1.390
1.470
3,578,309
-0.08(-5.16%)
Jan 20, 2023
1.540
1.690
1.510
1.550
2,069,084
+0.01(+0.65%)
Jan 19, 2023
1.600
1.600
1.510
1.540
171,742
+0.02(+1.32%)
Jan 18, 2023
1.750
1.750
1.500
1.520
489,301
-0.16(-9.52%)
Jan 17, 2023
1.660
1.710
1.600
1.680
369,519
+0.02(+1.20%)
Jan 13, 2023
1.850
1.880
1.610
1.660
417,652
-0.15(-8.29%)
Jan 12, 2023
1.880
1.990
1.720
1.810
700,751
-0.04(-2.16%)
Jan 11, 2023
1.810
1.918
1.750
1.850
196,018
+0.13(+7.56%)
Jan 10, 2023
1.700
1.844
1.650
1.720
270,181
+0.07(+4.24%)
Jan 09, 2023
1.640
1.720
1.630
1.650
80,024
+0.02(+1.23%)
Jan 06, 2023
1.750
1.789
1.630
1.630
69,000
-0.14(-7.91%)
Jan 05, 2023
1.780
1.810
1.710
1.770
46,663
-0.02(-1.12%)
Jan 04, 2023
1.840
1.890
1.750
1.790
230,963
+0.03(+1.70%)
Jan 03, 2023
1.740
1.940
1.720
1.760
111,268
+0.06(+3.53%)
Dec 30, 2022
1.690
1.700
1.630
1.700
25,729
+0.03(+1.80%)
Dec 29, 2022
1.650
1.760
1.650
1.670
38,807
+0.07(+4.37%)
Dec 28, 2022
1.660
1.680
1.580
1.600
34,359
-0.08(-4.76%)
Dec 27, 2022
1.700
1.740
1.650
1.680
26,406
-0.01(-0.59%)
Dec 23, 2022
1.700
1.730
1.633
1.690
13,640
-0.04(-2.31%)
Dec 22, 2022
1.780
1.800
1.680
1.730
27,846
-0.02(-1.14%)
Dec 21, 2022
1.820
1.820
1.720
1.750
44,860
+0.00(+0.00%)
Dec 20, 2022
1.790
1.860
1.750
1.750
86,122
-0.05(-2.78%)
Dec 19, 2022
1.800
1.827
1.760
1.800
36,495
+0.00(+0.00%)
Dec 16, 2022
1.860
1.870
1.760
1.800
27,646
-0.03(-1.64%)
Dec 15, 2022
1.820
1.870
1.760
1.830
47,897
-0.04(-2.14%)
Dec 14, 2022
1.770
1.990
1.770
1.870
111,958
+0.10(+5.65%)
Dec 13, 2022
1.990
1.990
1.770
1.770
90,728
-0.16(-8.08%)
Dec 12, 2022
1.890
1.930
1.780
1.925
80,414
+0.03(+1.34%)
Dec 09, 2022
1.950
2.000
1.880
1.900
67,645
-0.03(-1.55%)
Dec 08, 2022
1.990
2.155
1.900
1.930
151,910
-0.04(-2.03%)
Dec 07, 2022
2.160
2.170
1.950
1.970
106,015
-0.19(-8.80%)
Dec 06, 2022
2.400
2.440
2.107
2.160
136,815
-0.27(-11.11%)
Dec 05, 2022
2.570
2.570
2.400
2.430
62,373
-0.16(-6.18%)
Dec 02, 2022
2.610
2.690
2.540
2.590
42,178
-0.01(-0.38%)
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
.