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 (%)
May 31, 2018
48600
48600
46670
47048
3
-67.50(-0.14%)
May 30, 2018
47250
48036
46170
47115
4
-135.00(-0.29%)
May 29, 2018
47722
48600
47250
47250
4
-13.50(-0.03%)
May 25, 2018
47264
47264
47264
0
-661.50(-1.38%)
May 24, 2018
48694
50238
47250
47925
3
-283.50(-0.59%)
May 23, 2018
52650
52650
46210
48208
11
-3091.50(-6.03%)
May 22, 2018
56700
56700
48614
51300
23
-1228.50(-2.34%)
May 21, 2018
48600
60750
48195
52528
50
+6439.50(+13.97%)
May 18, 2018
46035
48600
46035
46089
4
-1836.00(-3.83%)
May 17, 2018
48600
48600
44850
47925
5
+0.00(+0.00%)
May 16, 2018
46575
49950
39150
47925
14
-7290.00(-13.20%)
May 15, 2018
56241
56700
50625
55215
14
+0.00(+0.00%)
May 14, 2018
56700
57780
52650
55215
22
+3078.00(+5.90%)
May 11, 2018
51975
55012
50187
52137
13
+2173.50(+4.35%)
May 10, 2018
48600
53190
48600
49964
9
+1620.00(+3.35%)
May 09, 2018
45900
54040
45900
48344
19
+2160.00(+4.68%)
May 08, 2018
47277
48843
45900
46184
7
-1093.50(-2.31%)
May 07, 2018
49734
51300
47250
47277
6
-378.00(-0.79%)
May 04, 2018
50625
52380
47588
47655
17
-2970.00(-5.87%)
May 03, 2018
51300
56902
49815
50625
38
+3213.00(+6.78%)
May 02, 2018
47925
51124
46588
47412
5
-1728.00(-3.52%)
May 01, 2018
48586
51300
45914
49140
8
+553.50(+1.14%)
Apr 30, 2018
53865
53986
44685
48586
12
-1782.00(-3.54%)
Apr 27, 2018
47912
55350
44590
50368
27
+6223.50(+14.10%)
Apr 26, 2018
49950
49950
41850
44145
10
-5265.00(-10.66%)
Apr 25, 2018
54000
54000
48600
49410
14
-4050.00(-7.58%)
Apr 24, 2018
52650
53960
51840
53460
6
+1755.00(+3.39%)
Apr 23, 2018
55350
56025
44968
51705
18
-1620.00(-3.04%)
Apr 20, 2018
56470
58050
48600
53325
80
-29025.00(-35.25%)
Apr 19, 2018
129600
129600
63112
82350
44
-43200.00(-34.41%)
Apr 18, 2018
130680
130856
124200
125550
3
-2025.00(-1.59%)
Apr 17, 2018
124200
144747
122850
127575
21
+4725.00(+3.85%)
Apr 16, 2018
130990
133502
118827
122850
2
-2282.00(-1.82%)
Apr 13, 2018
133650
133650
124200
125132
3
-1903.00(-1.50%)
Apr 12, 2018
126900
140400
122176
127035
11
+135.00(+0.11%)
Apr 11, 2018
122850
134307
117450
126900
12
+4050.00(+3.30%)
Apr 10, 2018
126900
132435
118814
122850
3
-2700.00(-2.15%)
Apr 09, 2018
116505
144450
116505
125550
12
+9058.00(+7.78%)
Apr 06, 2018
117450
126900
110700
116492
8
-7708.00(-6.21%)
Apr 05, 2018
148500
152550
116100
124200
14
-17550.00(-12.38%)
Apr 04, 2018
101250
163350
87750
141750
43
+39312.00(+38.38%)
Apr 03, 2018
114750
120150
98550
102438
8
-19062.00(-15.69%)
Apr 02, 2018
145800
147218
95850
121500
16
-23625.00(-16.28%)
Mar 29, 2018
145125
145125
145125
0
-675.00(-0.46%)
Mar 28, 2018
164700
164700
143100
145800
11
-21600.00(-12.90%)
Mar 27, 2018
144450
172800
140400
167400
23
+21600.00(+14.81%)
Mar 26, 2018
155250
155250
139050
145800
6
-8100.00(-5.26%)
Mar 23, 2018
168750
174150
139050
153900
12
-5481.00(-3.44%)
Mar 22, 2018
171450
172800
152550
159381
10
-12069.00(-7.04%)
Mar 21, 2018
171450
176850
164700
171450
8
+4050.00(+2.42%)
Mar 20, 2018
166050
180914
160650
167400
17
+5400.00(+3.33%)
Mar 19, 2018
167400
167400
156614
162000
7
-2700.00(-1.64%)
Mar 16, 2018
174150
175432
157950
164700
8
-9450.00(-5.43%)
Mar 15, 2018
182250
184964
167400
174150
11
-8100.00(-4.44%)
Mar 14, 2018
198450
199800
179550
182250
10
-17550.00(-8.78%)
Mar 13, 2018
210600
213300
191700
199800
7
-5400.00(-2.63%)
Mar 12, 2018
195750
216000
189000
205200
16
+10800.00(+5.56%)
Mar 09, 2018
198450
202500
184950
194400
6
-5400.00(-2.70%)
Mar 08, 2018
218700
218700
188325
199800
13
-13500.00(-6.33%)
Mar 07, 2018
222750
213300
20
+8100.00(+3.95%)
Mar 06, 2018
178200
216000
178200
205200
50
+32400.00(+18.75%)
Mar 05, 2018
183600
183600
162000
172800
7
+4050.00(+2.40%)
Mar 02, 2018
176850
182318
159300
168750
13
-10800.00(-6.02%)
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
.