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 31, 2020
88.50
90.75
83.25
89.25
18,435
+1.50(+1.71%)
Mar 30, 2020
92.25
100.50
87.00
87.75
32,742
-1.50(-1.68%)
Mar 27, 2020
91.50
96.75
87.00
89.25
16,445
-0.75(-0.83%)
Mar 26, 2020
92.25
109.50
87.00
90.00
33,178
+0.00(+0.00%)
Mar 25, 2020
96.00
99.00
83.25
90.00
15,003
-12.75(-12.41%)
Mar 24, 2020
90.00
144.00
86.25
102.75
68,068
+18.00(+21.24%)
Mar 23, 2020
92.25
93.75
81.00
84.75
4,207
-3.75(-4.24%)
Mar 20, 2020
100.50
100.50
86.25
88.50
2,334
-2.25(-2.48%)
Mar 19, 2020
86.25
93.75
84.00
90.75
2,511
+6.75(+8.04%)
Mar 18, 2020
92.25
102.75
79.50
84.00
3,304
-8.25(-8.94%)
Mar 17, 2020
93.75
95.25
82.50
92.25
2,824
+0.75(+0.82%)
Mar 16, 2020
97.50
108.00
86.25
91.50
6,813
-6.00(-6.15%)
Mar 13, 2020
111.75
111.75
90.00
97.50
6,758
-11.25(-10.34%)
Mar 12, 2020
106.50
115.50
105.00
108.75
11,289
-26.25(-19.44%)
Mar 11, 2020
156.00
171.00
132.00
135.00
14,436
-3.00(-2.17%)
Mar 10, 2020
151.50
160.50
135.00
138.00
3,028
+0.00(+0.00%)
Mar 09, 2020
139.50
148.50
135.75
138.00
3,932
-19.50(-12.38%)
Mar 06, 2020
168.00
171.74
154.50
157.50
3,765
-15.75(-9.09%)
Mar 05, 2020
174.00
183.75
169.50
173.25
4,356
-18.00(-9.41%)
Mar 04, 2020
179.25
202.50
165.75
191.25
16,144
+28.50(+17.51%)
Mar 03, 2020
165.00
168.75
155.25
162.75
4,261
-5.25(-3.12%)
Mar 02, 2020
159.75
169.50
151.50
168.00
4,138
+10.50(+6.67%)
Feb 28, 2020
152.25
161.25
150.75
157.50
4,566
-6.75(-4.11%)
Feb 27, 2020
172.50
172.50
159.00
164.25
3,670
-15.00(-8.37%)
Feb 26, 2020
180.00
187.49
174.75
179.25
3,255
-0.75(-0.42%)
Feb 25, 2020
190.50
198.00
180.00
180.00
4,644
-17.25(-8.75%)
Feb 24, 2020
192.75
207.00
189.00
197.25
5,485
-15.75(-7.39%)
Feb 21, 2020
218.25
242.25
210.75
213.00
32,586
+15.75(+7.98%)
Feb 20, 2020
186.00
200.25
183.75
197.25
7,057
+6.00(+3.14%)
Feb 19, 2020
181.50
194.24
181.50
191.25
3,170
+6.75(+3.66%)
Feb 18, 2020
175.50
199.50
171.75
184.50
9,243
+2.25(+1.23%)
Feb 14, 2020
194.25
195.75
181.50
182.25
8,156
-12.00(-6.18%)
Feb 13, 2020
207.00
213.75
191.25
194.25
7,532
-18.75(-8.80%)
Feb 12, 2020
208.50
217.50
203.25
213.00
4,192
+3.00(+1.43%)
Feb 11, 2020
221.25
222.00
203.25
210.00
9,740
-13.50(-6.04%)
Feb 10, 2020
216.00
231.75
215.25
223.50
4,425
+1.12(+0.51%)
Feb 07, 2020
229.50
245.92
221.25
222.38
10,858
-24.38(-9.88%)
Feb 06, 2020
247.50
298.50
232.50
246.75
61,315
+16.50(+7.17%)
Feb 05, 2020
232.50
246.00
221.25
230.25
4,716
-5.25(-2.23%)
Feb 04, 2020
229.50
259.50
212.25
235.50
14,170
+24.00(+11.35%)
Feb 03, 2020
215.25
217.50
195.75
211.50
8,166
-6.75(-3.09%)
Jan 31, 2020
236.25
240.00
216.00
218.25
5,645
-10.50(-4.59%)
Jan 30, 2020
251.25
256.50
225.75
228.75
6,727
-23.25(-9.23%)
Jan 29, 2020
269.25
273.75
248.25
252.00
6,840
-18.00(-6.67%)
Jan 28, 2020
279.75
279.75
256.50
270.00
6,718
+0.00(+0.00%)
Jan 27, 2020
282.00
284.25
262.50
270.00
8,688
-18.75(-6.49%)
Jan 24, 2020
299.25
300.00
286.50
288.75
7,384
-13.50(-4.47%)
Jan 23, 2020
300.00
304.50
292.50
302.25
7,033
-3.75(-1.23%)
Jan 22, 2020
303.75
316.50
282.75
306.00
19,378
+15.00(+5.15%)
Jan 21, 2020
306.75
320.25
287.25
291.00
18,164
-17.25(-5.60%)
Jan 17, 2020
326.25
328.50
301.50
308.25
19,494
-22.50(-6.80%)
Jan 16, 2020
326.25
364.50
309.00
330.75
35,985
+27.00(+8.89%)
Jan 15, 2020
372.00
390.00
295.50
303.75
64,872
-120.00(-28.32%)
Jan 14, 2020
294.00
456.75
288.75
423.75
294,062
+150.00(+54.79%)
Jan 13, 2020
275.25
302.25
262.50
273.75
20,490
-30.00(-9.88%)
Jan 10, 2020
384.00
387.74
284.25
303.75
37,810
-82.50(-21.36%)
Jan 09, 2020
430.50
442.50
383.25
386.25
17,916
-24.75(-6.02%)
Jan 08, 2020
468.00
480.75
392.25
411.00
37,312
-99.75(-19.53%)
Jan 07, 2020
521.25
718.50
489.00
510.75
47,584
-177.41(-25.78%)
Jan 06, 2020
1819
1853
547.76
688.16
94,819
-847.46(-55.19%)
Jan 03, 2020
1700
2194
1336
1536
99,681
+425.24(+38.30%)
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
.