December 15th, 2015

Inpixon (NQ: INPX )

1.380 USD -0.120 (-8.00%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 1.620 1.620 1.470 1.500 5,315,798 -0.11(-6.83%)
Jan 25, 2021 1.640 1.680 1.410 1.610 14,500,766 -0.01(-0.62%)
Jan 22, 2021 1.370 1.670 1.310 1.620 15,290,000 +0.22(+15.71%)
Jan 21, 2021 1.460 1.460 1.330 1.400 4,718,536 -0.04(-2.78%)
Jan 20, 2021 1.390 1.450 1.260 1.440 6,488,593 +0.10(+7.46%)
Jan 19, 2021 1.360 1.380 1.260 1.340 5,460,492 +0.06(+4.69%)
Jan 15, 2021 1.170 1.390 1.170 1.280 14,939,300 +0.09(+7.56%)
Jan 14, 2021 1.160 1.190 1.130 1.190 3,619,879 +0.02(+1.71%)
Jan 13, 2021 1.170 1.210 1.140 1.170 4,415,176 +0.01(+0.86%)
Jan 12, 2021 1.150 1.180 1.110 1.160 4,698,374 +0.03(+2.65%)
Jan 11, 2021 1.110 1.190 1.080 1.130 6,360,771 +0.02(+1.80%)
Jan 08, 2021 1.110 1.140 1.090 1.110 2,904,300 +0.01(+0.91%)
Jan 07, 2021 1.090 1.150 1.090 1.100 3,919,057 +0.01(+0.92%)
Jan 06, 2021 1.090 1.120 1.040 1.090 4,949,746 +0.01(+0.93%)
Jan 05, 2021 1.060 1.170 1.050 1.080 6,710,283 +0.02(+1.89%)
Jan 04, 2021 1.020 1.070 1.010 1.060 4,253,491 +0.04(+3.92%)
Dec 31, 2020 1.020 1.020 1.020 1,586,304 -0.02(-1.92%)
Dec 30, 2020 1.030 1.040 1.010 1.040 1,586,304 +0.00(+0.00%)
Dec 29, 2020 1.010 1.040 1.000 1.040 2,398,811 +0.02(+1.96%)
Dec 28, 2020 1.040 1.040 1.010 1.020 2,203,303 -0.02(-1.92%)
Dec 24, 2020 1.040 1.040 1.015 1.040 1,333,800 +0.00(+0.00%)
Dec 23, 2020 1.020 1.040 1.000 1.040 3,017,695 +0.02(+1.96%)
Dec 22, 2020 1.030 1.040 1.000 1.020 1,648,604 -0.01(-0.97%)
Dec 21, 2020 1.020 1.050 1.000 1.030 2,783,115 +0.03(+3.00%)
Dec 18, 2020 1.020 1.040 1.000 1.000 4,413,400 -0.02(-1.96%)
Dec 17, 2020 1.020 1.030 0.9800 1.020 4,769,516 -0.01(-0.97%)
Dec 16, 2020 1.050 1.060 1.020 1.030 2,487,010 -0.03(-2.83%)
Dec 15, 2020 1.040 1.080 1.010 1.060 1,967,324 +0.01(+0.95%)
Dec 14, 2020 1.070 1.110 1.040 1.050 4,068,309 +0.00(+0.00%)
Dec 11, 2020 1.100 1.100 1.040 1.050 2,739,200 -0.04(-3.67%)
Dec 10, 2020 1.070 1.110 1.050 1.090 2,943,398 +0.02(+1.87%)
Dec 09, 2020 1.050 1.070 1.030 1.070 3,345,685 +0.02(+1.90%)
Dec 08, 2020 1.050 1.060 1.030 1.050 1,943,688 +0.00(+0.00%)
Dec 07, 2020 1.070 1.070 1.040 1.050 1,850,833 -0.02(-1.87%)
Dec 04, 2020 1.040 1.080 1.030 1.070 3,049,600 +0.02(+1.90%)
Dec 03, 2020 1.070 1.080 1.030 1.050 3,876,978 -0.02(-1.87%)
Dec 02, 2020 1.070 1.070 1.040 1.070 1,497,735 +0.00(+0.00%)
Dec 01, 2020 1.100 1.110 1.040 1.070 4,621,139 -0.04(-3.60%)
Nov 30, 2020 1.160 1.160 1.080 1.110 3,814,455 -0.04(-3.48%)
Nov 27, 2020 1.190 1.200 1.140 1.150 3,173,000 -0.03(-2.54%)
Nov 25, 2020 1.120 1.200 1.110 1.180 4,453,100 -0.01(-0.84%)
Nov 24, 2020 1.340 1.350 1.160 1.190 10,396,623 +0.04(+3.48%)
Nov 23, 2020 1.170 1.170 1.110 1.150 4,134,788 +0.03(+2.68%)
Nov 20, 2020 1.110 1.200 1.090 1.120 3,987,400 +0.02(+1.82%)
Nov 19, 2020 1.090 1.110 1.060 1.100 2,158,204 +0.05(+4.76%)
Nov 18, 2020 1.050 1.140 1.030 1.050 13,236,928 +0.01(+0.96%)
Nov 17, 2020 1.000 1.080 0.9800 1.040 2,830,758 +0.03(+2.97%)
Nov 16, 2020 0.9800 1.010 0.9800 1.010 2,469,972 +0.00(+0.00%)
Nov 13, 2020 1.000 1.020 0.9381 1.010 2,567,400 -0.01(-0.98%)
Nov 12, 2020 1.040 1.040 1.000 1.020 1,974,575 +0.00(+0.00%)
Nov 11, 2020 1.000 1.020 0.9900 1.020 1,788,687 +0.02(+2.00%)
Nov 10, 2020 1.010 1.010 0.9800 1.000 3,149,910 -0.01(-0.99%)
Nov 09, 2020 1.000 1.030 0.9900 1.010 4,530,464 -0.03(-2.88%)
Nov 06, 2020 0.9971 1.040 0.9850 1.040 1,421,200 +0.04(+4.00%)
Nov 05, 2020 1.000 1.020 0.9900 1.000 2,175,340 +0.00(+0.00%)
Nov 04, 2020 1.000 1.030 1.000 1.000 641,370 -0.02(-1.96%)
Nov 03, 2020 0.9900 1.040 0.9800 1.020 960,249 +0.02(+2.00%)
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.