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 (%)
Aug 31, 2018
19318
19318
19318
0
+594.00(+3.17%)
Aug 30, 2018
17482
18900
17212
18724
16
+1255.50(+7.19%)
Aug 29, 2018
17374
17550
17010
17469
6
+94.50(+0.54%)
Aug 28, 2018
17415
17550
16983
17374
4
-175.50(-1.00%)
Aug 27, 2018
17550
17550
16200
17550
4
+0.00(+0.00%)
Aug 24, 2018
18900
18900
16200
17550
6
+432.00(+2.52%)
Aug 23, 2018
18428
18428
17010
17118
4
-742.50(-4.16%)
Aug 22, 2018
18495
18900
17820
17860
8
-499.50(-2.72%)
Aug 21, 2018
18050
18630
17550
18360
8
+769.50(+4.37%)
Aug 20, 2018
18900
19156
16875
17590
6
-1309.50(-6.93%)
Aug 17, 2018
18900
18900
17550
18900
8
+1012.50(+5.66%)
Aug 16, 2018
18495
18900
17550
17888
10
+256.50(+1.45%)
Aug 15, 2018
18900
18900
16484
17631
13
-877.50(-4.74%)
Aug 14, 2018
16200
19575
15120
18508
25
+2848.50(+18.19%)
Aug 13, 2018
15592
16200
15012
15660
7
+810.00(+5.45%)
Aug 10, 2018
14850
16200
14175
14850
16
-3496.50(-19.06%)
Aug 09, 2018
20250
20250
17550
18346
14
+796.50(+4.54%)
Aug 08, 2018
20250
20250
16200
17550
18
-675.00(-3.70%)
Aug 07, 2018
16875
21600
16200
18225
35
+2673.00(+17.19%)
Aug 06, 2018
16875
16875
15552
15552
6
-648.00(-4.00%)
Aug 03, 2018
17550
17550
13500
16200
15
-715.50(-4.23%)
Aug 02, 2018
17510
17901
15525
16916
13
-108.00(-0.63%)
Aug 01, 2018
18900
18900
16740
17024
8
-1539.00(-8.29%)
Jul 31, 2018
18900
18900
17955
18562
6
+445.50(+2.46%)
Jul 30, 2018
18792
18900
17550
18117
5
-378.00(-2.04%)
Jul 27, 2018
20250
20925
16200
18495
17
-1606.50(-7.99%)
Jul 26, 2018
20925
21020
19575
20102
13
-823.50(-3.94%)
Jul 25, 2018
22100
22262
20250
20925
10
-985.50(-4.50%)
Jul 24, 2018
21600
23069
21600
21910
5
-904.50(-3.96%)
Jul 23, 2018
22815
23288
21600
22815
13
+675.00(+3.05%)
Jul 20, 2018
22167
22262
21330
22140
8
+418.50(+1.93%)
Jul 19, 2018
25312
25312
21195
21722
24
-2578.50(-10.61%)
Jul 18, 2018
22950
25407
22005
24300
41
+2133.00(+9.62%)
Jul 17, 2018
22545
23355
21600
22167
17
+162.00(+0.74%)
Jul 16, 2018
21600
23085
20665
22005
15
+1350.00(+6.54%)
Jul 13, 2018
20250
22275
19980
20655
17
+423.80(+2.09%)
Jul 12, 2018
20830
20830
19845
20231
6
-275.30(-1.34%)
Jul 11, 2018
21600
21600
19440
20506
9
-81.00(-0.39%)
Jul 10, 2018
21262
21262
20385
20588
6
-337.50(-1.61%)
Jul 09, 2018
21600
21600
19845
20925
7
-174.00(-0.82%)
Jul 06, 2018
22005
22140
17820
21099
19
-332.90(-1.55%)
Jul 05, 2018
23490
20250
21432
28
-770.30(-3.47%)
Jul 03, 2018
22202
22202
22202
0
+317.40(+1.45%)
Jul 02, 2018
21735
24300
20966
21885
24
+55.30(+0.25%)
Jun 29, 2018
22086
24300
19575
21830
40
-40.50(-0.19%)
Jun 28, 2018
23706
23706
20925
21870
18
-1755.00(-7.43%)
Jun 27, 2018
24300
24300
22275
23625
16
+567.00(+2.46%)
Jun 26, 2018
23841
24975
21573
23058
18
-1215.00(-5.01%)
Jun 25, 2018
26190
26325
16200
24273
54
-1930.50(-7.37%)
Jun 22, 2018
42080
42080
25268
26204
129
-12946.50(-33.07%)
Jun 21, 2018
45212
45212
39150
39150
24
-4725.00(-10.77%)
Jun 20, 2018
47250
48586
43862
43875
6
-3672.00(-7.72%)
Jun 19, 2018
45900
49950
43200
47547
9
+980.10(+2.10%)
Jun 18, 2018
47264
48600
42201
46567
6
-683.10(-1.45%)
Jun 15, 2018
50490
46575
47250
8
-3240.00(-6.42%)
Jun 14, 2018
51165
52515
48735
50490
8
-1080.00(-2.09%)
Jun 13, 2018
52650
54000
48992
51570
12
-4049.60(-7.28%)
Jun 12, 2018
47925
56686
47385
55620
34
+8234.60(+17.38%)
Jun 11, 2018
48154
49896
47250
47385
4
+675.00(+1.45%)
Jun 08, 2018
48600
48600
46170
46710
3
-675.00(-1.42%)
Jun 07, 2018
47871
48600
46999
47385
3
-675.00(-1.40%)
Jun 06, 2018
49950
49950
47412
48060
4
+148.50(+0.31%)
Jun 05, 2018
48600
51146
46575
47912
10
+1323.00(+2.84%)
Jun 04, 2018
48600
48600
46197
46588
2
-1296.00(-2.71%)
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
.