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 (%)
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%)
Dec 01, 2022
2.510
2.710
2.510
2.600
98,448
+0.00(+0.00%)
Nov 30, 2022
2.550
2.670
2.530
2.600
44,938
+0.04(+1.58%)
Nov 29, 2022
2.540
2.670
2.540
2.559
47,455
-0.04(-1.56%)
Nov 28, 2022
2.640
2.730
2.560
2.600
66,533
-0.04(-1.52%)
Nov 25, 2022
2.570
2.640
2.570
2.640
6,035
+0.05(+1.93%)
Nov 23, 2022
2.630
2.720
2.540
2.590
63,249
-0.04(-1.52%)
Nov 22, 2022
2.710
2.850
2.570
2.630
52,638
-0.11(-4.01%)
Nov 21, 2022
2.860
2.860
2.710
2.740
45,892
-0.13(-4.53%)
Nov 18, 2022
2.960
3.100
2.820
2.870
44,616
-0.10(-3.37%)
Nov 17, 2022
3.020
3.110
2.900
2.970
59,634
-0.07(-2.30%)
Nov 16, 2022
3.170
3.250
2.970
3.040
76,519
-0.21(-6.46%)
Nov 15, 2022
3.320
3.470
3.100
3.250
86,257
-0.23(-6.61%)
Nov 14, 2022
3.430
3.750
3.320
3.480
127,935
+0.03(+0.87%)
Nov 11, 2022
3.370
3.570
3.330
3.450
92,162
+0.10(+2.99%)
Nov 10, 2022
3.030
3.390
2.879
3.350
126,359
+0.29(+9.48%)
Nov 09, 2022
3.110
3.130
2.920
3.060
141,427
-0.10(-3.16%)
Nov 08, 2022
2.880
3.171
2.790
3.160
122,079
+0.22(+7.48%)
Nov 07, 2022
2.800
2.990
2.700
2.940
102,295
+0.09(+3.16%)
Nov 04, 2022
2.840
2.850
2.610
2.850
156,602
+0.05(+1.79%)
Nov 03, 2022
2.910
3.019
2.740
2.800
293,883
-0.08(-2.78%)
Nov 02, 2022
2.940
3.012
2.820
2.880
142,584
-0.08(-2.70%)
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
.