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 (%)
Mar 12, 2024
0
+0.00(+0.00%)
Mar 11, 2024
0.0513
0.0799
0.0501
0.0593
144,024,512
+0.01(+12.10%)
Mar 08, 2024
0.0515
0.0565
0.0500
0.0529
10,754,629
+0.00(+7.74%)
Mar 07, 2024
0.0500
0.0518
0.0484
0.0491
10,638,964
-0.01(-10.56%)
Mar 06, 2024
0.0537
0.0588
0.0500
0.0549
29,929,060
+0.01(+11.81%)
Mar 05, 2024
0.0468
0.0550
0.0451
0.0491
28,566,014
+0.00(+6.28%)
Mar 04, 2024
0.0478
0.0478
0.0450
0.0462
5,664,861
-0.00(-2.53%)
Mar 01, 2024
0.0460
0.0478
0.0447
0.0474
4,954,457
+0.00(+2.82%)
Feb 29, 2024
0.0478
0.0478
0.0451
0.0461
3,457,950
+0.00(+0.22%)
Feb 28, 2024
0.0478
0.0487
0.0456
0.0460
4,324,452
-0.00(-3.97%)
Feb 27, 2024
0.0456
0.0479
0.0442
0.0479
7,485,799
+0.00(+5.74%)
Feb 26, 2024
0.0459
0.0500
0.0440
0.0453
7,285,973
-0.00(-1.95%)
Feb 23, 2024
0.0492
0.0492
0.0437
0.0462
15,084,344
-0.00(-4.15%)
Feb 22, 2024
0.0500
0.0500
0.0477
0.0482
3,161,989
-0.00(-2.63%)
Feb 21, 2024
0.0500
0.0507
0.0477
0.0495
4,236,382
-0.00(-1.79%)
Feb 20, 2024
0.0520
0.0520
0.0501
0.0504
3,225,689
-0.00(-0.20%)
Feb 16, 2024
0.0505
0.0510
0.0490
0.0505
5,676,483
+0.00(+1.00%)
Feb 15, 2024
0.0500
0.0509
0.0490
0.0500
5,762,012
+0.00(+0.00%)
Feb 14, 2024
0.0502
0.0502
0.0480
0.0500
4,298,330
+0.00(+0.20%)
Feb 13, 2024
0.0528
0.0528
0.0416
0.0499
12,132,624
-0.00(-2.16%)
Feb 12, 2024
0.0534
0.0534
0.0496
0.0510
12,048,981
+0.00(+1.59%)
Feb 09, 2024
0.0530
0.0530
0.0492
0.0502
8,402,734
+0.00(+0.00%)
Feb 08, 2024
0.0492
0.0564
0.0480
0.0502
16,624,031
+0.00(+1.83%)
Feb 07, 2024
0.0507
0.0510
0.0475
0.0493
7,307,997
-0.00(-2.76%)
Feb 06, 2024
0.0506
0.0521
0.0502
0.0507
4,307,363
+0.00(+0.40%)
Feb 05, 2024
0.0554
0.0554
0.0505
0.0505
5,776,765
-0.00(-5.43%)
Feb 02, 2024
0.0521
0.0565
0.0519
0.0534
3,738,338
+0.00(+1.91%)
Feb 01, 2024
0.0537
0.0540
0.0516
0.0524
5,078,326
-0.00(-2.96%)
Jan 31, 2024
0.0530
0.0570
0.0520
0.0540
10,096,259
+0.00(+3.25%)
Jan 30, 2024
0.0529
0.0530
0.0510
0.0523
3,896,230
-0.00(-1.69%)
Jan 29, 2024
0.0538
0.0539
0.0515
0.0532
5,967,602
+0.00(+1.33%)
Jan 26, 2024
0.0514
0.0530
0.0497
0.0525
7,613,298
+0.00(+0.96%)
Jan 25, 2024
0.0480
0.0535
0.0470
0.0520
16,297,463
+0.00(+10.40%)
Jan 24, 2024
0.0490
0.0493
0.0458
0.0471
7,162,920
-0.00(-0.84%)
Jan 23, 2024
0.0513
0.0515
0.0464
0.0475
11,898,623
-0.00(-6.13%)
Jan 22, 2024
0.0521
0.0538
0.0500
0.0506
9,890,601
-0.00(-2.50%)
Jan 19, 2024
0.0500
0.0521
0.0480
0.0519
9,954,414
+0.00(+4.64%)
Jan 18, 2024
0.0529
0.0535
0.0490
0.0496
14,018,693
-0.01(-10.63%)
Jan 17, 2024
0.0516
0.0600
0.0475
0.0555
26,999,606
+0.00(+6.94%)
Jan 16, 2024
0.0478
0.0580
0.0411
0.0519
44,676,664
+0.00(+7.45%)
Jan 12, 2024
0.0686
0.0700
0.0464
0.0483
133,938,656
+0.00(+7.81%)
Jan 11, 2024
0.0490
0.0490
0.0444
0.0448
9,200,682
-0.00(-7.05%)
Jan 10, 2024
0.0501
0.0515
0.0475
0.0482
7,357,279
-0.00(-4.37%)
Jan 09, 2024
0.0516
0.0516
0.0503
0.0504
5,068,139
-0.00(-2.89%)
Jan 08, 2024
0.0516
0.0536
0.0499
0.0519
9,615,721
+0.00(+0.58%)
Jan 05, 2024
0.0550
0.0559
0.0516
0.0516
5,046,270
-0.00(-6.18%)
Jan 04, 2024
0.0539
0.0550
0.0527
0.0550
3,865,441
+0.00(+0.00%)
Jan 03, 2024
0.0538
0.0565
0.0513
0.0550
6,681,969
+0.00(+1.10%)
Jan 02, 2024
0.0562
0.0565
0.0531
0.0544
7,567,962
-0.00(-3.20%)
Dec 29, 2023
0.0580
0.0580
0.0541
0.0562
8,522,405
+0.00(+1.08%)
Dec 28, 2023
0.0591
0.0591
0.0541
0.0556
13,575,814
-0.00(-7.33%)
Dec 27, 2023
0.0570
0.0612
0.0519
0.0600
16,079,330
+0.00(+7.14%)
Dec 26, 2023
0.0607
0.0616
0.0539
0.0560
14,091,403
-0.00(-8.05%)
Dec 22, 2023
0.0578
0.0632
0.0562
0.0609
11,108,450
+0.00(+6.65%)
Dec 21, 2023
0.0548
0.0700
0.0520
0.0571
15,967,200
-0.00(-4.19%)
Dec 20, 2023
0.0615
0.0639
0.0580
0.0596
14,300,392
-0.00(-3.56%)
Dec 19, 2023
0.0620
0.0640
0.0593
0.0618
12,319,956
-0.00(-3.44%)
Dec 18, 2023
0.0690
0.0724
0.0578
0.0640
48,021,732
-0.01(-14.67%)
Dec 15, 2023
0.1110
0.1150
0.0743
0.0750
86,518,496
-0.00(-4.09%)
Dec 14, 2023
0.0718
0.0874
0.0703
0.0782
25,387,360
+0.01(+10.92%)
Dec 13, 2023
0.0700
0.0735
0.0671
0.0705
9,573,823
-0.00(-5.62%)
Dec 12, 2023
0.0720
0.0762
0.0700
0.0747
16,202,032
-0.00(-2.73%)
Dec 11, 2023
0.0700
0.1020
0.0651
0.0768
79,661,560
+0.01(+16.36%)
Dec 08, 2023
0.0699
0.0720
0.0650
0.0660
4,151,444
-0.00(-5.71%)
Dec 07, 2023
0.0691
0.0710
0.0660
0.0700
3,647,803
+0.00(+3.24%)
Dec 06, 2023
0.0658
0.0714
0.0658
0.0678
3,843,997
-0.00(-1.88%)
Dec 05, 2023
0.0749
0.0749
0.0680
0.0691
4,137,475
-0.00(-5.21%)
Dec 04, 2023
0.0710
0.0748
0.0694
0.0729
5,132,543
+0.00(+6.58%)
Dec 01, 2023
0.0646
0.0700
0.0626
0.0684
6,549,266
+0.01(+9.27%)
Nov 30, 2023
0.0631
0.0638
0.0620
0.0626
2,515,888
-0.00(-0.63%)
Nov 29, 2023
0.0638
0.0649
0.0610
0.0630
5,044,762
+0.00(+1.45%)
Nov 28, 2023
0.0641
0.0668
0.0610
0.0621
3,644,490
-0.00(-2.20%)
Nov 27, 2023
0.0666
0.0683
0.0629
0.0635
3,910,409
-0.00(-5.51%)
Nov 24, 2023
0.0697
0.0697
0.0651
0.0672
1,998,540
+0.00(+2.75%)
Nov 22, 2023
0.0724
0.0724
0.0650
0.0654
4,928,090
-0.00(-4.53%)
Nov 21, 2023
0.0710
0.0730
0.0683
0.0685
4,534,226
-0.00(-3.66%)
Nov 20, 2023
0.0683
0.0780
0.0670
0.0711
8,208,302
+0.00(+2.75%)
Nov 17, 2023
0.0687
0.0720
0.0665
0.0692
4,037,851
+0.00(+3.28%)
Nov 16, 2023
0.0690
0.0705
0.0660
0.0670
3,299,914
-0.00(-2.90%)
Nov 15, 2023
0.0650
0.0715
0.0627
0.0690
5,707,898
-0.00(-3.50%)
Nov 14, 2023
0.0671
0.0750
0.0664
0.0715
10,953,701
+0.00(+5.15%)
Nov 13, 2023
0.0670
0.0690
0.0617
0.0680
7,405,756
+0.00(+4.78%)
Nov 10, 2023
0.0658
0.0669
0.0644
0.0649
5,654,314
-0.00(-2.26%)
Nov 09, 2023
0.0729
0.0735
0.0650
0.0664
9,377,999
-0.01(-9.04%)
Nov 08, 2023
0.0789
0.0789
0.0720
0.0730
5,472,283
-0.01(-8.06%)
Nov 07, 2023
0.0795
0.0835
0.0735
0.0794
14,551,006
+0.00(+3.25%)
Nov 06, 2023
0.0880
0.0880
0.0747
0.0769
10,551,945
-0.01(-8.56%)
Nov 03, 2023
0.0820
0.0888
0.0813
0.0841
6,875,342
+0.00(+2.69%)
Nov 02, 2023
0.0855
0.0855
0.0800
0.0819
6,433,001
-0.00(-1.33%)
Nov 01, 2023
0.0805
0.0833
0.0758
0.0830
5,991,716
+0.00(+2.98%)
Oct 31, 2023
0.0820
0.0830
0.0760
0.0806
3,540,968
-0.00(-1.83%)
Oct 30, 2023
0.0898
0.0898
0.0751
0.0821
9,880,010
-0.01(-8.78%)
Oct 27, 2023
0.0958
0.0963
0.0900
0.0900
6,112,698
-0.01(-6.25%)
Oct 26, 2023
0.0976
0.1022
0.0912
0.0960
6,520,954
-0.00(-1.64%)
Oct 25, 2023
0.1030
0.1060
0.0968
0.0976
8,301,203
-0.01(-7.92%)
Oct 24, 2023
0.1100
0.1116
0.1001
0.1060
14,768,949
-0.00(-3.99%)
Oct 23, 2023
0.1200
0.1260
0.1042
0.1104
44,251,264
+0.01(+12.20%)
Oct 20, 2023
0.1008
0.1029
0.0966
0.0984
5,747,584
-0.00(-3.62%)
Oct 19, 2023
0.1020
0.1071
0.1000
0.1021
3,522,941
-0.00(-1.54%)
Oct 18, 2023
0.1102
0.1116
0.0970
0.1037
7,118,556
-0.01(-6.32%)
Oct 17, 2023
0.1020
0.1139
0.1020
0.1107
6,578,709
+0.00(+3.46%)
Oct 16, 2023
0.1033
0.1125
0.1014
0.1070
5,702,762
+0.00(+2.98%)
Oct 13, 2023
0.1010
0.1041
0.0980
0.1039
5,372,163
+0.00(+3.49%)
Oct 12, 2023
0.1000
0.1040
0.0948
0.1004
6,787,538
+0.00(+0.30%)
Oct 11, 2023
0.1020
0.1028
0.0955
0.1001
5,686,899
-0.00(-2.25%)
Oct 10, 2023
0.1007
0.1049
0.1001
0.1024
6,029,988
+0.00(+1.69%)
Oct 09, 2023
0.1040
0.1040
0.0992
0.1007
6,524,410
-0.01(-6.59%)
Oct 06, 2023
0.0960
0.1120
0.0943
0.1078
11,461,343
+0.01(+6.84%)
Oct 05, 2023
0.1000
0.1090
0.0971
0.1009
9,191,618
-0.01(-5.88%)
Oct 04, 2023
0.1030
0.1100
0.1018
0.1072
8,379,864
+0.00(+1.13%)
Oct 03, 2023
0.1100
0.1180
0.1024
0.1060
14,140,500
-0.01(-4.85%)
Oct 02, 2023
0.1120
0.1147
0.1069
0.1114
14,446,327
-0.00(-0.45%)
Sep 29, 2023
0.1220
0.1350
0.0900
0.1119
56,228,524
-0.01(-8.88%)
Sep 28, 2023
0.1900
0.2048
0.1186
0.1228
185,201,360
-0.02(-12.22%)
Sep 27, 2023
0.1409
0.1599
0.1300
0.1399
41,813,368
+0.01(+9.55%)
Sep 26, 2023
0.1221
0.1311
0.1201
0.1277
2,479,538
+0.00(+2.74%)
Sep 25, 2023
0.1264
0.1290
0.1234
0.1243
1,789,871
-0.00(-2.13%)
Sep 22, 2023
0.1323
0.1325
0.1253
0.1270
1,093,468
-0.00(-3.13%)
Sep 21, 2023
0.1353
0.1353
0.1223
0.1311
2,169,793
-0.00(-3.60%)
Sep 20, 2023
0.1440
0.1568
0.1292
0.1360
7,475,284
-0.00(-1.45%)
Sep 19, 2023
0.1399
0.1430
0.1350
0.1380
1,240,399
-0.01(-4.17%)
Sep 18, 2023
0.1396
0.1500
0.1333
0.1440
2,879,167
+0.00(+2.71%)
Sep 15, 2023
0.1384
0.1419
0.1350
0.1402
2,833,033
+0.00(+0.21%)
Sep 14, 2023
0.1410
0.1416
0.1351
0.1399
2,659,043
-0.00(-0.64%)
Sep 13, 2023
0.1420
0.1440
0.1357
0.1408
1,850,314
+0.00(+0.57%)
Sep 12, 2023
0.1458
0.1500
0.1390
0.1400
2,245,694
-0.00(-2.71%)
Sep 11, 2023
0.1310
0.1569
0.1300
0.1439
6,254,051
+0.01(+8.69%)
Sep 08, 2023
0.1300
0.1350
0.1237
0.1324
5,338,136
-0.01(-4.06%)
Sep 07, 2023
0.1501
0.1504
0.1210
0.1380
6,130,020
-0.01(-9.69%)
Sep 06, 2023
0.1597
0.1623
0.1460
0.1528
3,930,230
-0.00(-1.42%)
Sep 05, 2023
0.1800
0.1800
0.1523
0.1550
11,318,306
-0.01(-8.45%)
Sep 01, 2023
0.1633
0.1699
0.1620
0.1693
1,822,497
+0.01(+3.74%)
Aug 31, 2023
0.1700
0.1700
0.1630
0.1632
2,572,299
-0.00(-1.45%)
Aug 30, 2023
0.1690
0.1711
0.1628
0.1656
2,464,636
-0.00(-2.36%)
Aug 29, 2023
0.1654
0.1736
0.1650
0.1696
3,509,453
+0.00(+1.86%)
Aug 28, 2023
0.1688
0.1713
0.1625
0.1665
1,624,398
-0.00(-1.25%)
Aug 25, 2023
0.1650
0.1689
0.1610
0.1686
2,581,619
+0.00(+2.12%)
Aug 24, 2023
0.1721
0.1736
0.1610
0.1651
3,318,653
-0.00(-2.88%)
Aug 23, 2023
0.1800
0.1800
0.1650
0.1700
4,805,470
-0.01(-6.44%)
Aug 22, 2023
0.1885
0.1885
0.1720
0.1817
4,569,214
-0.01(-4.97%)
Aug 21, 2023
0.1736
0.1980
0.1668
0.1912
10,211,854
+0.01(+4.20%)
Aug 18, 2023
0.1800
0.1869
0.1723
0.1835
5,528,780
-0.00(-1.87%)
Aug 17, 2023
0.2300
0.2329
0.1720
0.1870
30,904,506
-0.02(-8.78%)
Aug 16, 2023
0.1875
0.2120
0.1700
0.2050
16,585,452
+0.03(+13.95%)
Aug 15, 2023
0.1600
0.1899
0.1560
0.1799
9,051,978
-0.00(-1.64%)
Aug 14, 2023
0.1681
0.1935
0.1600
0.1829
14,262,229
+0.02(+15.18%)
Aug 11, 2023
0.1550
0.1619
0.1525
0.1588
2,341,378
-0.00(-0.75%)
Aug 10, 2023
0.1600
0.1600
0.1506
0.1600
2,287,764
+0.00(+1.78%)
Aug 09, 2023
0.1600
0.1639
0.1530
0.1572
3,358,090
-0.00(-2.96%)
Aug 08, 2023
0.1610
0.1670
0.1600
0.1620
3,384,356
-0.01(-4.71%)
Aug 07, 2023
0.1800
0.1824
0.1630
0.1700
5,100,665
-0.01(-6.85%)
Aug 04, 2023
0.1780
0.1970
0.1770
0.1825
8,082,625
+0.01(+4.29%)
Aug 03, 2023
0.1700
0.1860
0.1690
0.1750
9,350,615
-0.02(-9.33%)
Aug 02, 2023
0.1850
0.2099
0.1780
0.1930
13,399,098
-0.01(-3.55%)
Aug 01, 2023
0.2200
0.2170
0.1925
0.2001
14,691,658
-0.02(-7.40%)
Jul 31, 2023
0.2536
0.2590
0.2069
0.2161
28,801,744
-0.03(-10.44%)
Jul 28, 2023
0.2415
0.2820
0.2250
0.2413
52,166,016
+0.04(+19.46%)
Jul 27, 2023
0.2267
0.2360
0.1901
0.2020
19,110,368
-0.05(-19.81%)
Jul 26, 2023
0.2775
0.2846
0.2216
0.2519
35,284,952
-0.04(-12.72%)
Jul 25, 2023
0.2510
0.3980
0.1538
0.2886
266,369,264
+0.14(+89.49%)
Jul 24, 2023
0.1580
0.1580
0.1470
0.1523
823,900
-0.00(-0.59%)
Jul 21, 2023
0.1600
0.1600
0.1500
0.1532
1,096,636
-0.01(-4.13%)
Jul 20, 2023
0.1617
0.1617
0.1523
0.1598
680,981
-0.00(-0.13%)
Jul 19, 2023
0.1688
0.1688
0.1540
0.1600
737,733
+0.00(+0.00%)
Jul 18, 2023
0.1688
0.1688
0.1580
0.1600
788,245
-0.00(-1.23%)
Jul 17, 2023
0.1710
0.1716
0.1530
0.1620
1,980,278
-0.01(-3.86%)
Jul 14, 2023
0.1752
0.1779
0.1650
0.1685
977,472
-0.01(-3.99%)
Jul 13, 2023
0.1830
0.1830
0.1701
0.1755
2,064,389
-0.01(-4.10%)
Jul 12, 2023
0.1900
0.1960
0.1700
0.1830
3,714,556
-0.00(-0.22%)
Jul 11, 2023
0.1750
0.1849
0.1699
0.1834
768,101
+0.01(+4.80%)
Jul 10, 2023
0.1833
0.1833
0.1749
0.1750
482,964
-0.01(-4.84%)
Jul 07, 2023
0.1800
0.1850
0.1731
0.1839
429,295
+0.00(+0.66%)
Jul 06, 2023
0.1850
0.1860
0.1707
0.1827
738,925
-0.01(-2.77%)
Jul 05, 2023
0.1888
0.1900
0.1700
0.1879
1,111,310
+0.00(+1.02%)
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
.