Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inpixon
(NQ:
INPX
)
0.0527
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
1.690
1.700
1.630
1.700
25,729
+0.03(+1.80%)
Dec 29, 2022
1.650
1.760
1.650
1.670
38,807
+0.07(+4.37%)
Dec 28, 2022
1.660
1.680
1.580
1.600
34,359
-0.08(-4.76%)
Dec 27, 2022
1.700
1.740
1.650
1.680
26,406
-0.01(-0.59%)
Dec 23, 2022
1.700
1.730
1.633
1.690
13,640
-0.04(-2.31%)
Dec 22, 2022
1.780
1.800
1.680
1.730
27,846
-0.02(-1.14%)
Dec 21, 2022
1.820
1.820
1.720
1.750
44,860
+0.00(+0.00%)
Dec 20, 2022
1.790
1.860
1.750
1.750
86,122
-0.05(-2.78%)
Dec 19, 2022
1.800
1.827
1.760
1.800
36,495
+0.00(+0.00%)
Dec 16, 2022
1.860
1.870
1.760
1.800
27,646
-0.03(-1.64%)
Dec 15, 2022
1.820
1.870
1.760
1.830
47,897
-0.04(-2.14%)
Dec 14, 2022
1.770
1.990
1.770
1.870
111,958
+0.10(+5.65%)
Dec 13, 2022
1.990
1.990
1.770
1.770
90,728
-0.16(-8.08%)
Dec 12, 2022
1.890
1.930
1.780
1.925
80,414
+0.03(+1.34%)
Dec 09, 2022
1.950
2.000
1.880
1.900
67,645
-0.03(-1.55%)
Dec 08, 2022
1.990
2.155
1.900
1.930
151,910
-0.04(-2.03%)
Dec 07, 2022
2.160
2.170
1.950
1.970
106,015
-0.19(-8.80%)
Dec 06, 2022
2.400
2.440
2.107
2.160
136,815
-0.27(-11.11%)
Dec 05, 2022
2.570
2.570
2.400
2.430
62,373
-0.16(-6.18%)
Dec 02, 2022
2.610
2.690
2.540
2.590
42,178
-0.01(-0.38%)
Dec 01, 2022
2.510
2.710
2.510
2.600
98,448
+0.00(+0.00%)
Nov 30, 2022
2.550
2.670
2.530
2.600
44,938
+0.04(+1.58%)
Nov 29, 2022
2.540
2.670
2.540
2.559
47,455
-0.04(-1.56%)
Nov 28, 2022
2.640
2.730
2.560
2.600
66,533
-0.04(-1.52%)
Nov 25, 2022
2.570
2.640
2.570
2.640
6,035
+0.05(+1.93%)
Nov 23, 2022
2.630
2.720
2.540
2.590
63,249
-0.04(-1.52%)
Nov 22, 2022
2.710
2.850
2.570
2.630
52,638
-0.11(-4.01%)
Nov 21, 2022
2.860
2.860
2.710
2.740
45,892
-0.13(-4.53%)
Nov 18, 2022
2.960
3.100
2.820
2.870
44,616
-0.10(-3.37%)
Nov 17, 2022
3.020
3.110
2.900
2.970
59,634
-0.07(-2.30%)
Nov 16, 2022
3.170
3.250
2.970
3.040
76,519
-0.21(-6.46%)
Nov 15, 2022
3.320
3.470
3.100
3.250
86,257
-0.23(-6.61%)
Nov 14, 2022
3.430
3.750
3.320
3.480
127,935
+0.03(+0.87%)
Nov 11, 2022
3.370
3.570
3.330
3.450
92,162
+0.10(+2.99%)
Nov 10, 2022
3.030
3.390
2.879
3.350
126,359
+0.29(+9.48%)
Nov 09, 2022
3.110
3.130
2.920
3.060
141,427
-0.10(-3.16%)
Nov 08, 2022
2.880
3.171
2.790
3.160
122,079
+0.22(+7.48%)
Nov 07, 2022
2.800
2.990
2.700
2.940
102,295
+0.09(+3.16%)
Nov 04, 2022
2.840
2.850
2.610
2.850
156,602
+0.05(+1.79%)
Nov 03, 2022
2.910
3.019
2.740
2.800
293,883
-0.08(-2.78%)
Nov 02, 2022
2.940
3.012
2.820
2.880
142,584
-0.08(-2.70%)
Nov 01, 2022
3.200
3.271
2.930
2.960
165,274
-0.20(-6.33%)
Oct 31, 2022
3.050
3.230
2.860
3.160
180,158
+0.08(+2.60%)
Oct 28, 2022
3.310
3.410
3.020
3.080
266,274
-0.23(-6.95%)
Oct 27, 2022
3.570
3.660
3.290
3.310
323,273
-0.24(-6.76%)
Oct 26, 2022
3.620
3.800
3.430
3.550
243,576
-0.12(-3.27%)
Oct 25, 2022
3.340
3.820
3.340
3.670
302,014
+0.18(+5.16%)
Oct 24, 2022
3.740
3.750
3.360
3.490
226,937
-0.20(-5.42%)
Oct 21, 2022
4.100
4.100
3.550
3.690
309,866
-0.39(-9.56%)
Oct 20, 2022
4.360
4.600
4.080
4.080
277,183
-0.28(-6.42%)
Oct 19, 2022
5.020
5.060
4.240
4.360
397,879
-0.77(-15.01%)
Oct 18, 2022
8.000
8.000
5.015
5.130
2,856,949
-3.98(-43.69%)
Oct 17, 2022
8.310
9.760
7.110
9.110
33,609,600
+4.33(+90.59%)
Oct 14, 2022
4.300
4.860
4.170
4.780
672,641
+0.43(+9.89%)
Oct 13, 2022
4.670
4.700
4.260
4.350
182,292
-0.56(-11.41%)
Oct 12, 2022
5.050
5.075
4.850
4.910
72,930
-0.15(-2.96%)
Oct 11, 2022
5.390
5.770
5.052
5.060
140,962
-0.39(-7.16%)
Oct 10, 2022
5.390
5.840
4.910
5.450
244,619
-0.68(-11.09%)
Oct 07, 2022
7.020
7.620
6.130
6.130
406,453
-2.05(-25.02%)
Oct 06, 2022
9.750
10.49
7.732
8.175
169,216
-1.27(-13.49%)
Oct 05, 2022
9.600
9.690
9.383
9.450
18,962
+0.10(+1.04%)
Oct 04, 2022
9.637
9.818
9.300
9.352
25,208
+0.10(+1.14%)
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
.