Advertisement
Advertisement
U.S. markets open in 5 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Inpixon (INPX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7930+0.0143 (+1.84%)
At close: 4:00PM EDT
0.7929 -0.00 (-0.01%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20210.77000.80000.77000.79300.7930816,400
Oct 18, 20210.81500.81500.76200.77900.7790793,800
Oct 15, 20210.82000.82000.79300.79800.79801,054,800
Oct 14, 20210.79100.80900.78500.80900.80901,117,000
Oct 13, 20210.76100.81500.72500.79100.79101,638,100
Oct 12, 20210.73000.77000.72500.76100.76101,521,200
Oct 11, 20210.75600.75700.73000.73500.73501,650,200
Oct 08, 20210.77000.77000.75000.75700.7570946,400
Oct 07, 20210.75000.79900.72000.77100.77102,160,500
Oct 06, 20210.78200.81000.75100.77000.77002,826,800
Oct 05, 20210.82000.85300.81000.81500.81501,173,100
Oct 04, 20210.83500.89000.81200.84700.84702,577,400
Oct 01, 20210.83200.84900.81700.83500.83501,007,400
Sep 30, 20210.80000.86800.80000.83200.83201,876,800
Sep 29, 20210.81000.81500.80000.80600.80601,349,900
Sep 28, 20210.85000.85000.80500.81200.81202,046,700
Sep 27, 20210.86000.86700.82200.83200.83203,006,100
Sep 24, 20210.87000.89000.86200.86700.86701,272,100
Sep 23, 20210.90400.90500.85200.88500.88503,550,900
Sep 22, 20210.90000.90800.89000.90000.90001,029,000
Sep 21, 20210.89500.90900.89100.89300.89301,068,800
Sep 20, 20210.91500.91500.88000.90200.90201,690,900
Sep 17, 20210.92000.99000.90200.92500.92501,812,200
Sep 16, 20210.90000.93000.90000.91000.91001,211,700
Sep 15, 20210.94000.96000.90000.94000.94002,530,600
Sep 14, 20210.97100.98000.93800.96800.96801,820,700
Sep 13, 20210.96001.00000.92500.98200.98203,247,300
Sep 10, 20210.99001.01000.99001.00001.00001,419,900
Sep 09, 20211.02001.03001.01001.02001.0200767,600
Sep 08, 20211.03001.04001.00001.03001.03001,235,300
Sep 07, 20211.06001.06001.02001.03001.03001,398,400
Sep 03, 20211.04001.09001.03001.06001.06002,362,100
Sep 02, 20211.03001.07001.03001.05001.05004,390,200
Sep 01, 20211.02001.05001.01001.05001.05003,378,100
Aug 31, 20210.98101.04000.97101.03001.03002,491,900
Aug 30, 20211.00001.00000.96100.97000.97002,580,800
Aug 27, 20211.00101.07000.98501.00001.00004,114,200
Aug 26, 20210.95001.03000.94001.03001.03003,340,400
Aug 25, 20210.94700.96000.93700.95000.95001,415,500
Aug 24, 20210.96200.97000.93300.95000.95003,212,500
Aug 23, 20210.99000.99800.95700.96700.96703,109,700
Aug 20, 20210.98001.01000.97301.01001.01001,706,200
Aug 19, 20210.97001.01000.86001.00001.00007,597,100
Aug 18, 20210.99001.01000.97001.01001.01002,144,700
Aug 17, 20211.00001.02000.95101.01001.01005,443,500
Aug 16, 20211.01001.06001.00001.03001.03002,510,100
Aug 13, 20211.04001.05001.02001.03001.03001,264,100
Aug 12, 20211.03001.05001.02001.03001.0300807,200
Aug 11, 20211.04001.05401.03001.04001.04001,089,800
Aug 10, 20211.05001.06001.04001.04001.0400840,200
Aug 09, 20211.04001.05001.03001.05001.0500809,400
Aug 06, 20211.05001.06001.03001.03001.0300664,600
Aug 05, 20211.01001.06001.01001.06001.06001,184,800
Aug 04, 20211.03001.03001.02001.02001.0200877,600
Aug 03, 20211.04001.04001.02001.04001.0400694,400
Aug 02, 20211.05001.05001.02001.04001.0400572,500
Jul 30, 20211.05001.06001.03001.03001.0300698,700
Jul 29, 20211.02001.07001.02001.06001.0600964,800
Jul 28, 20211.02001.04001.00001.04001.04001,125,000
Jul 27, 20211.02001.03000.99601.02001.02001,172,700
Jul 26, 20211.02001.04001.02001.02001.0200894,900
Jul 23, 20211.03001.04001.02001.02001.0200716,900
Jul 22, 20211.04001.05001.02001.04001.04001,015,400
Jul 21, 20211.02001.06001.02001.05001.05001,245,200
Jul 20, 20211.00001.05001.00001.03001.03001,147,500
Jul 19, 20211.00701.03000.95001.03001.03003,815,900
Jul 16, 20211.04001.04001.01001.02001.02001,201,000
Jul 15, 20211.03001.05001.02001.03001.03001,208,300
Jul 14, 20211.04001.06001.02001.03001.03001,451,200
Jul 13, 20211.06001.07001.04001.05001.05001,332,600
Jul 12, 20211.06001.07501.04001.07001.07001,867,500
Jul 09, 20211.05001.10001.05001.09001.09001,581,300
Jul 08, 20211.03001.07001.01001.05001.05002,787,700
Jul 07, 20211.07001.11001.04001.07001.07003,435,500
Jul 06, 20211.06001.11001.01001.09001.09004,803,100
Jul 02, 20211.12001.12001.07001.07001.07003,694,400
Jul 01, 20211.16001.19001.12001.12001.12004,110,500
Jun 30, 20211.23001.34001.14001.17001.170018,244,600
Jun 29, 20211.15001.16001.13001.14001.14003,442,100
Jun 28, 20211.12001.18001.12001.15001.15002,161,400
Jun 25, 20211.13001.14001.11001.14001.14001,634,200
Jun 24, 20211.15001.16001.11001.14001.14001,573,200
Jun 23, 20211.13001.15001.11001.15001.15001,887,300
Jun 22, 20211.11001.16001.08001.15001.15003,849,400
Jun 21, 20211.09001.18001.04001.13001.13006,890,900
Jun 18, 20211.13001.15001.10001.10001.10003,621,400
Jun 17, 20211.15001.18001.14001.15001.15001,444,400
Jun 16, 20211.15001.22001.13001.17001.17002,633,000
Jun 15, 20211.25001.25001.16001.17001.17002,415,400
Jun 14, 20211.20001.25001.18101.24001.24002,940,700
Jun 11, 20211.20001.21001.18001.19001.19001,388,100
Jun 10, 20211.20001.22001.17001.20001.20002,341,600
Jun 09, 20211.22001.25001.16501.19001.19005,031,500
Jun 08, 20211.17101.24001.15001.22001.22005,317,900
Jun 07, 20211.12001.20001.10001.18001.18006,121,700
Jun 04, 20211.09001.11001.07001.11001.11003,086,000
Jun 03, 20211.09001.10001.06001.09001.09002,220,200
Jun 02, 20211.06001.10001.06001.10001.10002,690,900
Jun 01, 20211.10001.12001.06001.08001.08004,140,900
May 28, 20211.05001.08001.03001.06001.06002,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement