Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 1 min

S&P Futures
3,994.50
+24.00(+0.60%)
Dow Futures
32,376.00
+118.00(+0.37%)
Nasdaq Futures
12,837.50
+130.50(+1.03%)
Russell 2000 Futures
1,758.00
+17.00(+0.98%)
Crude Oil
70.46
-0.44(-0.62%)
Gold
1,977.90
+28.30(+1.45%)

Advertisement

Inpixon (INPX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.3929

+0.0129

(+3.39%)

At close: 04:00PM EDT

0.3715

-0.02

(-5.45%)

Pre-Market:

05:02AM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	0.3760	0.4490	0.3570	0.3930	0.3930	1,451,500
Mar 21, 2023	0.3590	0.4000	0.3550	0.3800	0.3800	957,300
Mar 20, 2023	0.3240	0.4690	0.3100	0.3700	0.3700	1,845,200
Mar 17, 2023	0.3930	0.3950	0.3410	0.3410	0.3410	1,329,600
Mar 16, 2023	0.4390	0.4390	0.3900	0.4000	0.4000	1,280,300
Mar 15, 2023	0.4600	0.5450	0.4300	0.4400	0.4400	2,869,900
Mar 14, 2023	0.6760	0.7200	0.6500	0.7060	0.7060	513,900
Mar 13, 2023	0.6400	0.6700	0.6110	0.6560	0.6560	486,600
Mar 10, 2023	0.6600	0.7000	0.6510	0.6710	0.6710	1,033,900
Mar 09, 2023	0.7800	0.7950	0.7400	0.7410	0.7410	414,700
Mar 08, 2023	0.7590	0.7970	0.7500	0.7750	0.7750	371,300
Mar 07, 2023	0.8300	0.8300	0.7440	0.7500	0.7500	1,261,300
Mar 06, 2023	0.9370	0.9370	0.8100	0.8350	0.8350	2,010,700
Mar 03, 2023	0.9500	0.9500	0.8900	0.9300	0.9300	1,180,400
Mar 02, 2023	0.9710	1.0100	0.9000	0.9180	0.9180	2,600,100
Mar 01, 2023	1.2200	1.2700	0.9820	1.0100	1.0100	6,469,600
Feb 28, 2023	1.1700	1.3700	1.1400	1.1900	1.1900	5,917,100
Feb 27, 2023	1.2000	1.4400	1.1450	1.3700	1.3700	6,240,000
Feb 24, 2023	1.1300	1.2100	1.1100	1.1500	1.1500	2,071,500
Feb 23, 2023	1.2000	1.2000	1.1100	1.1600	1.1600	2,297,500
Feb 22, 2023	1.1200	1.2600	1.1000	1.2000	1.2000	2,717,600
Feb 21, 2023	1.1900	1.1950	1.1000	1.1000	1.1000	2,704,700
Feb 17, 2023	1.2900	1.3000	1.2000	1.2500	1.2500	2,283,400
Feb 16, 2023	1.2800	1.4100	1.2500	1.2600	1.2600	4,148,100
Feb 15, 2023	1.1100	1.3200	1.0800	1.3100	1.3100	5,003,200
Feb 14, 2023	1.1000	1.2200	0.9900	1.0700	1.0700	7,698,400
Feb 13, 2023	0.9400	1.0700	0.8700	1.0100	1.0100	2,892,700
Feb 10, 2023	0.9700	0.9740	0.9100	0.9150	0.9150	1,680,200
Feb 09, 2023	1.0600	1.0700	0.9470	1.0100	1.0100	1,989,200
Feb 08, 2023	1.1100	1.1200	1.0250	1.0500	1.0500	1,266,200
Feb 07, 2023	1.1400	1.1600	1.0600	1.1200	1.1200	2,705,500
Feb 06, 2023	1.2000	1.2200	1.1200	1.1500	1.1500	2,006,100
Feb 03, 2023	1.2000	1.2300	1.1600	1.1900	1.1900	2,328,300
Feb 02, 2023	1.1800	1.2600	1.1500	1.2200	1.2200	2,762,400
Feb 01, 2023	1.1600	1.2200	1.1300	1.1700	1.1700	3,560,500
Jan 31, 2023	1.0900	1.3300	1.0600	1.2600	1.2600	8,360,100
Jan 30, 2023	1.0700	1.1400	1.0500	1.0900	1.0900	3,992,500
Jan 27, 2023	1.3800	1.4500	1.1200	1.1600	1.1600	8,044,900
Jan 26, 2023	1.4800	1.5500	1.4000	1.4600	1.4600	6,845,700
Jan 25, 2023	1.9800	2.1500	1.4100	1.5300	1.5300	43,589,200
Jan 24, 2023	1.5700	1.7400	1.5100	1.5600	1.5600	18,587,700
Jan 23, 2023	1.5800	1.6600	1.3900	1.4700	1.4700	3,665,200
Jan 20, 2023	1.5400	1.6900	1.5100	1.5500	1.5500	2,069,100
Jan 19, 2023	1.6000	1.6000	1.5100	1.5400	1.5400	173,300
Jan 18, 2023	1.7500	1.7500	1.5000	1.5200	1.5200	491,900
Jan 17, 2023	1.6600	1.7100	1.6000	1.6800	1.6800	377,700
Jan 13, 2023	1.8500	1.8800	1.6100	1.6600	1.6600	417,700
Jan 12, 2023	1.8800	1.9900	1.7200	1.8100	1.8100	702,800
Jan 11, 2023	1.8100	1.9180	1.7500	1.8500	1.8500	196,500
Jan 10, 2023	1.7000	1.8440	1.6500	1.7200	1.7200	270,700
Jan 09, 2023	1.6400	1.7200	1.6300	1.6500	1.6500	80,000
Jan 06, 2023	1.7510	1.7890	1.6300	1.6300	1.6300	69,000
Jan 05, 2023	1.7800	1.8100	1.7100	1.7700	1.7700	46,700
Jan 04, 2023	1.8400	1.8900	1.7500	1.7900	1.7900	231,000
Jan 03, 2023	1.7400	1.9400	1.7200	1.7600	1.7600	111,300
Dec 30, 2022	1.6900	1.7000	1.6300	1.7000	1.7000	25,600
Dec 29, 2022	1.6500	1.7600	1.6500	1.6700	1.6700	38,800
Dec 28, 2022	1.6600	1.6800	1.5800	1.6000	1.6000	35,300
Dec 27, 2022	1.7000	1.7400	1.6500	1.6800	1.6800	26,400
Dec 23, 2022	1.6960	1.7300	1.6330	1.6900	1.6900	13,500
Dec 22, 2022	1.7800	1.8000	1.6800	1.7300	1.7300	27,800
Dec 21, 2022	1.8200	1.8200	1.7200	1.7500	1.7500	44,900
Dec 20, 2022	1.7900	1.8600	1.7500	1.7500	1.7500	87,300
Dec 19, 2022	1.8000	1.8270	1.7600	1.8000	1.8000	36,500
Dec 16, 2022	1.8600	1.8700	1.7600	1.8000	1.8000	27,600
Dec 15, 2022	1.8200	1.8700	1.7600	1.8300	1.8300	47,900
Dec 14, 2022	1.7700	1.9900	1.7700	1.8700	1.8700	112,400
Dec 13, 2022	1.9900	1.9900	1.7700	1.7700	1.7700	90,700
Dec 12, 2022	1.8900	1.9300	1.7800	1.9260	1.9260	80,400
Dec 09, 2022	1.9500	2.0000	1.8800	1.9000	1.9000	67,400
Dec 08, 2022	1.9900	2.1550	1.9000	1.9300	1.9300	151,900
Dec 07, 2022	2.1600	2.1700	1.9500	1.9700	1.9700	106,700
Dec 06, 2022	2.4000	2.4400	2.1070	2.1600	2.1600	137,100
Dec 05, 2022	2.5700	2.5700	2.4000	2.4300	2.4300	62,400
Dec 02, 2022	2.6100	2.6900	2.5400	2.5900	2.5900	42,200
Dec 01, 2022	2.5100	2.7100	2.5100	2.6000	2.6000	100,600
Nov 30, 2022	2.5500	2.6700	2.5300	2.6000	2.6000	44,900
Nov 29, 2022	2.5400	2.6700	2.5400	2.5600	2.5600	47,500
Nov 28, 2022	2.6400	2.7300	2.5600	2.6000	2.6000	66,500
Nov 25, 2022	2.5700	2.6400	2.5700	2.6400	2.6400	6,000
Nov 23, 2022	2.6300	2.7200	2.5400	2.5900	2.5900	63,000
Nov 22, 2022	2.7100	2.8500	2.5700	2.6300	2.6300	52,600
Nov 21, 2022	2.8600	2.8600	2.7100	2.7400	2.7400	45,900
Nov 18, 2022	2.9600	3.1000	2.8200	2.8700	2.8700	44,500
Nov 17, 2022	3.0200	3.1100	2.9000	2.9700	2.9700	59,600
Nov 16, 2022	3.1700	3.2500	2.9700	3.0400	3.0400	76,500
Nov 15, 2022	3.3200	3.4700	3.1000	3.2500	3.2500	86,300
Nov 14, 2022	3.4300	3.7500	3.3200	3.4800	3.4800	127,900
Nov 11, 2022	3.3700	3.5700	3.3300	3.4500	3.4500	92,100
Nov 10, 2022	3.0300	3.3900	2.8790	3.3500	3.3500	126,400
Nov 09, 2022	3.1100	3.1300	2.9200	3.0600	3.0600	146,200
Nov 08, 2022	2.8800	3.1710	2.7900	3.1600	3.1600	126,300
Nov 07, 2022	2.8000	2.9900	2.7000	2.9400	2.9400	102,300
Nov 04, 2022	2.8400	2.8500	2.6100	2.8500	2.8500	156,400
Nov 03, 2022	2.9100	3.0190	2.7400	2.8000	2.8000	293,800
Nov 02, 2022	2.9400	3.0120	2.8200	2.8800	2.8800	141,900
Nov 01, 2022	3.2000	3.2710	2.9300	2.9600	2.9600	165,200
Oct 31, 2022	3.0500	3.2300	2.8600	3.1600	3.1600	180,400
Oct 28, 2022	3.3100	3.4100	3.0200	3.0800	3.0800	266,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,994.50+24.00(+0.60%)

Dow Futures32,376.00+118.00(+0.37%)

Nasdaq Futures12,837.50+130.50(+1.03%)

Russell 2000 Futures1,758.00+17.00(+0.98%)

Crude Oil70.46-0.44(-0.62%)

Gold1,977.90+28.30(+1.45%)

Inpixon (INPX)

S&P Futures
3,994.50
+24.00(+0.60%)

Dow Futures
32,376.00
+118.00(+0.37%)

Nasdaq Futures
12,837.50
+130.50(+1.03%)

Russell 2000 Futures
1,758.00
+17.00(+0.98%)

Crude Oil
70.46
-0.44(-0.62%)

Gold
1,977.90
+28.30(+1.45%)