INPX - Inpixon

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.18000.17790.16600.17050.17052,095,272
Aug 19, 20190.17200.17600.16500.16900.16907,641,200
Aug 16, 20190.17000.18500.15200.16300.16306,607,800
Aug 15, 20190.19500.20000.16500.17000.17004,607,000
Aug 14, 20190.22000.22000.18200.19300.19304,620,200
Aug 13, 20190.22600.24000.21000.21300.213013,275,500
Aug 12, 20190.40000.40000.34000.37000.37001,029,800
Aug 09, 20190.43900.43900.37000.39300.3930445,500
Aug 08, 20190.40000.44000.38400.42100.4210761,000
Aug 07, 20190.36900.41000.35500.38500.3850533,400
Aug 06, 20190.36000.37800.34800.36200.3620212,300
Aug 05, 20190.35000.39000.34200.35300.3530482,500
Aug 02, 20190.39900.40000.36400.37200.3720338,500
Aug 01, 20190.41600.41600.38000.38900.3890555,300
Jul 31, 20190.36500.44300.36500.39700.39701,352,200
Jul 30, 20190.37200.37200.35300.36600.3660312,600
Jul 29, 20190.39000.40000.35000.36000.3600559,500
Jul 26, 20190.40000.40000.37000.38300.3830751,400
Jul 25, 20190.41000.43000.39900.40000.4000554,900
Jul 24, 20190.43000.44400.41000.41000.4100678,900
Jul 23, 20190.43500.44700.43000.43000.4300355,500
Jul 22, 20190.45000.45600.43600.44500.4450232,300
Jul 19, 20190.43000.45600.42300.45600.4560347,100
Jul 18, 20190.44300.46000.41500.42300.4230612,900
Jul 17, 20190.45500.45800.43000.43600.4360737,900
Jul 16, 20190.46000.47000.44000.45000.4500807,500
Jul 15, 20190.52500.54000.42300.46900.46901,768,800
Jul 12, 20190.55100.55500.51000.51600.51601,388,500
Jul 11, 20190.58000.58000.52000.54500.54504,430,000
Jul 10, 20190.55600.80600.54100.60000.600022,291,700
Jul 09, 20190.52900.53500.51000.51900.51901,364,700
Jul 08, 20190.54400.54400.51000.51300.5130583,000
Jul 05, 20190.52900.53700.50800.52500.5250368,100
Jul 03, 20190.51200.53000.50500.52000.5200423,800
Jul 02, 20190.58000.58000.51000.54600.54601,040,000
Jul 01, 20190.63900.63900.55200.58000.58002,005,000
Jun 28, 20190.65000.66000.62000.63400.6340550,300
Jun 27, 20190.63000.67900.61000.64500.64501,576,800
Jun 26, 20190.61000.69800.57400.63500.63501,829,000
Jun 25, 20190.61200.61200.57000.59000.5900526,000
Jun 24, 20190.61200.64000.60000.61700.6170629,300
Jun 21, 20190.62500.65200.59600.62000.6200842,700
Jun 20, 20190.63000.64000.61000.62600.6260206,400
Jun 19, 20190.65000.66000.61000.62800.6280456,600
Jun 18, 20190.61500.67000.60300.63700.6370450,000
Jun 17, 20190.65000.65000.61500.61500.6150154,500
Jun 14, 20190.64400.65000.62000.63600.6360108,900
Jun 13, 20190.60500.65700.60500.65000.6500116,800
Jun 12, 20190.66000.68900.60300.63200.6320213,200
Jun 11, 20190.60600.69000.58600.64000.6400893,000
Jun 10, 20190.62500.63100.57000.59500.5950825,800
Jun 07, 20190.64100.64100.60300.62500.6250192,400
Jun 06, 20190.69500.69500.60000.64500.6450361,000
Jun 05, 20190.70000.70000.67500.68000.6800184,500
Jun 04, 20190.70000.70500.67300.69000.6900220,700
Jun 03, 20190.72900.73000.67000.68400.6840209,200
May 31, 20190.73500.76100.68100.70000.7000465,500
May 30, 20190.79200.79200.73000.73000.7300300,100
May 29, 20190.80000.84700.74500.75900.7590494,500
May 28, 20190.82000.85000.77000.83000.8300446,400
May 24, 20190.76200.85000.75000.83000.8300387,300
May 23, 20190.80000.81000.73000.76100.7610568,300
May 22, 20190.90000.94900.76200.81500.81502,415,300
May 21, 20190.82000.82000.75200.78900.7890167,800
May 20, 20190.76100.82000.73800.80000.8000325,200
May 17, 20190.77000.78300.75800.76300.763098,400
May 16, 20190.81900.82000.77000.77000.7700128,700
May 15, 20190.77000.82000.76000.79700.7970287,200
May 14, 20190.80000.82000.75100.80000.8000432,400
May 13, 20190.75600.79000.70800.73700.7370853,900
May 10, 20190.76000.76300.73400.75100.7510234,500
May 09, 20190.76400.76500.73000.74500.7450191,600
May 08, 20190.78000.80000.74000.76200.7620338,400
May 07, 20190.80700.81000.77000.77700.7770240,200
May 06, 20190.77000.82000.77000.78500.7850343,100
May 03, 20190.78100.80000.77900.79900.7990320,100
May 02, 20190.80500.82000.76500.80000.8000396,400
May 01, 20190.79800.83100.78900.83000.8300344,600
Apr 30, 20190.84500.84500.77000.79600.7960501,000
Apr 29, 20190.81000.89000.81000.82500.8250405,400
Apr 26, 20190.90000.91200.69400.82000.82001,304,000
Apr 25, 20190.94500.98000.88000.90000.9000807,900
Apr 24, 20190.88101.05000.86300.93000.93002,972,400
Apr 23, 20190.87600.91000.87000.89900.8990363,600
Apr 22, 20190.93000.93000.88000.88800.8880334,500
Apr 18, 20190.87800.97000.85000.92800.9280479,500
Apr 17, 20190.89000.90600.84000.87800.8780459,700
Apr 16, 20190.93000.94400.87000.90700.9070731,400
Apr 15, 20191.00001.02000.91000.92500.92501,162,000
Apr 12, 20190.96001.08000.96001.04001.04001,517,700
Apr 11, 20191.11001.14000.97101.01001.01003,310,300
Apr 10, 20191.43001.78001.09001.18001.180053,327,500
Apr 09, 20190.84000.85000.75000.79800.7980357,800
Apr 08, 20190.84000.86400.81000.84000.8400419,500
Apr 05, 20190.80000.97700.78100.88500.88502,329,600
Apr 04, 20190.78000.81900.76000.79000.7900453,500
Apr 03, 20190.78000.81900.75000.79400.79401,253,000
Apr 02, 20190.81000.83900.77000.79900.7990610,600
Apr 01, 20190.80900.82000.75000.79700.7970219,300
Mar 29, 20190.81000.83000.73000.81500.8150603,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...