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 (%)
Mar 29, 2018
145125
145125
145125
0
-675.00(-0.46%)
Mar 28, 2018
164700
164700
143100
145800
11
-21600.00(-12.90%)
Mar 27, 2018
144450
172800
140400
167400
23
+21600.00(+14.81%)
Mar 26, 2018
155250
155250
139050
145800
6
-8100.00(-5.26%)
Mar 23, 2018
168750
174150
139050
153900
12
-5481.00(-3.44%)
Mar 22, 2018
171450
172800
152550
159381
10
-12069.00(-7.04%)
Mar 21, 2018
171450
176850
164700
171450
8
+4050.00(+2.42%)
Mar 20, 2018
166050
180914
160650
167400
17
+5400.00(+3.33%)
Mar 19, 2018
167400
167400
156614
162000
7
-2700.00(-1.64%)
Mar 16, 2018
174150
175432
157950
164700
8
-9450.00(-5.43%)
Mar 15, 2018
182250
184964
167400
174150
11
-8100.00(-4.44%)
Mar 14, 2018
198450
199800
179550
182250
10
-17550.00(-8.78%)
Mar 13, 2018
210600
213300
191700
199800
7
-5400.00(-2.63%)
Mar 12, 2018
195750
216000
189000
205200
16
+10800.00(+5.56%)
Mar 09, 2018
198450
202500
184950
194400
6
-5400.00(-2.70%)
Mar 08, 2018
218700
218700
188325
199800
13
-13500.00(-6.33%)
Mar 07, 2018
222750
213300
20
+8100.00(+3.95%)
Mar 06, 2018
178200
216000
178200
205200
50
+32400.00(+18.75%)
Mar 05, 2018
183600
183600
162000
172800
7
+4050.00(+2.40%)
Mar 02, 2018
176850
182318
159300
168750
13
-10800.00(-6.02%)
Mar 01, 2018
184950
202500
172800
179550
17
+6750.00(+3.91%)
Feb 28, 2018
182250
213435
155250
172800
36
-17550.00(-9.22%)
Feb 27, 2018
220050
229500
172125
190350
14
-28350.00(-12.96%)
Feb 26, 2018
234900
239814
218700
218700
10
-5400.00(-2.41%)
Feb 23, 2018
222750
244350
218700
224100
6
+1350.00(+0.61%)
Feb 22, 2018
237668
211950
222750
6
-18900.00(-7.82%)
Feb 21, 2018
299700
301050
222750
241650
13
-54000.00(-18.26%)
Feb 20, 2018
329400
332100
283500
295650
5
-21600.00(-6.81%)
Feb 16, 2018
317250
317250
317250
0
-56700.00(-15.16%)
Feb 15, 2018
317250
391500
303750
373950
17
-55350.00(-12.89%)
Feb 14, 2018
472500
481950
419850
429300
6
-45900.00(-9.66%)
Feb 13, 2018
499500
511650
438750
475200
5
-43200.00(-8.33%)
Feb 12, 2018
572400
581850
476550
518400
16
+17550.00(+3.50%)
Feb 09, 2018
477900
719550
472500
500850
53
+89100.00(+21.64%)
Feb 08, 2018
468450
495450
405000
411750
6
-101250.00(-19.74%)
Feb 07, 2018
668250
726300
475916
513000
8
-133650.00(-20.67%)
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
.