INPX - Inpixon

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20201.39001.39001.27001.31001.31004,561,700
May 28, 20201.40001.55001.34001.37001.37007,856,700
May 27, 20201.33001.40501.23001.40001.40009,769,400
May 26, 20201.36001.36001.23001.31001.31005,399,600
May 22, 20201.26001.34001.25001.32001.32003,302,300
May 21, 20201.43001.43001.26001.30001.30007,398,200
May 20, 20201.44001.58001.31001.44001.440019,017,600
May 19, 20201.29001.42001.23001.29001.290022,406,600
May 18, 20201.17001.32001.17001.19001.190014,601,400
May 15, 20201.23001.24001.15001.17001.17004,602,500
May 14, 20201.13001.38001.10001.20001.200017,628,500
May 13, 20201.26001.26001.08001.14001.14004,915,300
May 12, 20201.29001.44001.13001.24001.240026,776,800
May 11, 20201.11001.19001.06001.12001.12006,185,600
May 08, 20201.10001.12001.08001.10001.10002,764,100
May 07, 20201.10001.25001.08001.12001.120010,095,300
May 06, 20201.10001.11001.08001.10001.10001,205,600
May 05, 20201.13001.13001.09001.10001.10001,764,400
May 04, 20201.12001.14001.01001.13001.13002,663,100
May 01, 20201.15001.15001.10001.12001.12003,036,700
Apr 30, 20201.15001.16001.11001.14001.14005,838,300
Apr 29, 20201.13001.15001.11001.13001.13004,974,700
Apr 28, 20201.15001.18001.11001.13001.13004,120,600
Apr 27, 20201.18001.24001.12001.14001.14005,215,500
Apr 24, 20201.15001.18001.11001.15001.15003,304,100
Apr 23, 20201.16001.18001.10001.15001.15003,222,000
Apr 22, 20201.13001.18001.09001.15001.15005,565,500
Apr 21, 20201.16001.35001.08001.10001.10009,933,600
Apr 20, 20201.15001.18001.08001.10001.10002,152,700
Apr 17, 20201.16001.16001.10001.13001.13001,431,700
Apr 16, 20201.10001.19001.06001.16001.16003,370,300
Apr 15, 20201.15001.16001.08001.12001.12003,241,600
Apr 14, 20201.14001.14001.09001.11001.11001,135,500
Apr 13, 20201.14001.15001.06001.12001.12002,097,700
Apr 09, 20201.13001.15001.08001.09001.09001,881,000
Apr 08, 20201.30001.31001.07001.16001.16004,736,200
Apr 07, 20201.18001.32001.14001.29001.29005,944,600
Apr 06, 20201.09001.16001.08001.16001.16001,167,500
Apr 03, 20201.10001.13001.04001.06001.06001,250,000
Apr 02, 20201.16001.20001.07001.13001.13001,311,800
Apr 01, 20201.18001.23001.11001.15001.15001,486,100
Mar 31, 20201.18001.21001.11001.19001.19001,382,700
Mar 30, 20201.23001.34001.16001.17001.17002,455,700
Mar 27, 20201.22001.29001.16001.19001.19001,233,500
Mar 26, 20201.23001.46001.16001.20001.20002,476,400
Mar 25, 20201.28001.32001.11001.20001.20001,125,000
Mar 24, 20201.20001.92001.15001.37001.37005,111,100
Mar 23, 20201.23001.25001.08001.13001.1300315,500
Mar 20, 20201.34001.34001.15001.18001.1800175,000
Mar 19, 20201.15001.25001.12001.21001.2100188,400
Mar 18, 20201.23001.37201.06001.12001.1200247,900
Mar 17, 20201.25001.27001.10001.23001.2300211,800
Mar 16, 20201.30001.44001.15001.22001.2200511,000
Mar 13, 20201.49001.49001.20001.30001.3000507,000
Mar 12, 20201.42001.54001.40001.45001.4500846,700
Mar 11, 20202.08002.28001.76001.80001.80001,082,700
Mar 10, 20202.02002.14001.80001.84001.8400226,800
Mar 09, 20201.86001.97901.80601.84001.8400294,900
Mar 06, 20202.24002.29002.06002.10002.1000282,400
Mar 05, 20202.32002.45002.26002.31002.3100327,500
Mar 04, 20202.39002.70002.21002.55002.55001,212,900
Mar 03, 20202.20002.25002.07002.17002.1700330,100
Mar 02, 20202.13002.26002.02002.24002.2400314,800
Feb 28, 20202.03002.15002.01002.10002.1000342,500
Feb 27, 20202.30002.30002.12002.19002.1900275,300
Feb 26, 20202.40002.50002.33002.39002.3900244,200
Feb 25, 20202.54002.64002.40002.40002.4000349,400
Feb 24, 20202.53002.75502.52002.63002.6300413,000
Feb 21, 20202.91003.23002.81002.84002.84002,443,900
Feb 20, 20202.48002.67002.45002.63002.6300529,300
Feb 19, 20202.42002.59002.42002.55002.5500237,800
Feb 18, 20202.34002.66002.29002.46002.4600693,400
Feb 14, 20202.59002.61002.42002.43002.4300611,800
Feb 13, 20202.76002.85202.55002.59002.5900564,900
Feb 12, 20202.78002.90002.71002.84002.8400314,400
Feb 11, 20202.95002.96502.71002.80002.8000731,200
Feb 10, 20202.88003.09002.87002.98002.9800332,600
Feb 07, 20203.06003.27902.95002.96502.9650814,400
Feb 06, 20203.30003.98003.10003.29003.29004,614,800
Feb 05, 20203.10003.28002.95003.07003.0700354,600
Feb 04, 20203.06003.46002.83003.14003.14001,066,200
Feb 03, 20202.87002.90002.61002.82002.8200614,300
Jan 31, 20203.15003.20002.88002.91002.9100423,400
Jan 30, 20203.35003.42003.01003.05003.0500504,600
Jan 29, 20203.59003.65003.30903.36003.3600513,000
Jan 28, 20203.73003.73003.42203.60003.6000507,900
Jan 27, 20203.76003.79003.50003.60003.6000651,600
Jan 24, 20203.99004.00003.82003.85003.8500553,800
Jan 23, 20204.00004.05803.90004.03004.0300527,800
Jan 22, 20204.05004.22003.77004.09004.09001,458,000
Jan 21, 20204.09004.27003.83003.88003.88001,373,300
Jan 17, 20204.35004.38004.02004.11004.11001,462,200
Jan 16, 20204.35004.86004.12004.41004.41002,698,900
Jan 15, 20204.96005.20003.94004.05004.05004,872,700
Jan 14, 20203.92006.09003.85005.65005.650022,033,000
Jan 13, 20203.67004.03003.50003.65003.65001,536,800
Jan 10, 20205.12005.17003.79004.05004.05002,821,100
Jan 09, 20205.74005.90005.10805.15005.15001,343,700
Jan 08, 20206.24006.41005.23005.48005.48002,798,300
Jan 07, 20206.95009.58006.52006.81006.81003,568,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...