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 (%)
Sep 29, 2023
0.1220
0.1350
0.0900
0.1119
56,228,524
-0.01(-8.88%)
Sep 28, 2023
0.1900
0.2048
0.1186
0.1228
185,201,360
-0.02(-12.22%)
Sep 27, 2023
0.1409
0.1599
0.1300
0.1399
41,813,368
+0.01(+9.55%)
Sep 26, 2023
0.1221
0.1311
0.1201
0.1277
2,479,538
+0.00(+2.74%)
Sep 25, 2023
0.1264
0.1290
0.1234
0.1243
1,789,871
-0.00(-2.13%)
Sep 22, 2023
0.1323
0.1325
0.1253
0.1270
1,093,468
-0.00(-3.13%)
Sep 21, 2023
0.1353
0.1353
0.1223
0.1311
2,169,793
-0.00(-3.60%)
Sep 20, 2023
0.1440
0.1568
0.1292
0.1360
7,475,284
-0.00(-1.45%)
Sep 19, 2023
0.1399
0.1430
0.1350
0.1380
1,240,399
-0.01(-4.17%)
Sep 18, 2023
0.1396
0.1500
0.1333
0.1440
2,879,167
+0.00(+2.71%)
Sep 15, 2023
0.1384
0.1419
0.1350
0.1402
2,833,033
+0.00(+0.21%)
Sep 14, 2023
0.1410
0.1416
0.1351
0.1399
2,659,043
-0.00(-0.64%)
Sep 13, 2023
0.1420
0.1440
0.1357
0.1408
1,850,314
+0.00(+0.57%)
Sep 12, 2023
0.1458
0.1500
0.1390
0.1400
2,245,694
-0.00(-2.71%)
Sep 11, 2023
0.1310
0.1569
0.1300
0.1439
6,254,051
+0.01(+8.69%)
Sep 08, 2023
0.1300
0.1350
0.1237
0.1324
5,338,136
-0.01(-4.06%)
Sep 07, 2023
0.1501
0.1504
0.1210
0.1380
6,130,020
-0.01(-9.69%)
Sep 06, 2023
0.1597
0.1623
0.1460
0.1528
3,930,230
-0.00(-1.42%)
Sep 05, 2023
0.1800
0.1800
0.1523
0.1550
11,318,306
-0.01(-8.45%)
Sep 01, 2023
0.1633
0.1699
0.1620
0.1693
1,822,497
+0.01(+3.74%)
Aug 31, 2023
0.1700
0.1700
0.1630
0.1632
2,572,299
-0.00(-1.45%)
Aug 30, 2023
0.1690
0.1711
0.1628
0.1656
2,464,636
-0.00(-2.36%)
Aug 29, 2023
0.1654
0.1736
0.1650
0.1696
3,509,453
+0.00(+1.86%)
Aug 28, 2023
0.1688
0.1713
0.1625
0.1665
1,624,398
-0.00(-1.25%)
Aug 25, 2023
0.1650
0.1689
0.1610
0.1686
2,581,619
+0.00(+2.12%)
Aug 24, 2023
0.1721
0.1736
0.1610
0.1651
3,318,653
-0.00(-2.88%)
Aug 23, 2023
0.1800
0.1800
0.1650
0.1700
4,805,470
-0.01(-6.44%)
Aug 22, 2023
0.1885
0.1885
0.1720
0.1817
4,569,214
-0.01(-4.97%)
Aug 21, 2023
0.1736
0.1980
0.1668
0.1912
10,211,854
+0.01(+4.20%)
Aug 18, 2023
0.1800
0.1869
0.1723
0.1835
5,528,780
-0.00(-1.87%)
Aug 17, 2023
0.2300
0.2329
0.1720
0.1870
30,889,506
-0.02(-8.78%)
Aug 16, 2023
0.1875
0.2120
0.1700
0.2050
16,585,452
+0.03(+13.95%)
Aug 15, 2023
0.1600
0.1899
0.1555
0.1799
9,051,978
-0.00(-1.64%)
Aug 14, 2023
0.1681
0.1935
0.1600
0.1829
14,262,229
+0.02(+15.18%)
Aug 11, 2023
0.1550
0.1619
0.1525
0.1588
2,341,378
-0.00(-0.75%)
Aug 10, 2023
0.1600
0.1600
0.1506
0.1600
2,287,764
+0.00(+1.78%)
Aug 09, 2023
0.1600
0.1639
0.1530
0.1572
3,358,090
-0.00(-2.96%)
Aug 08, 2023
0.1610
0.1670
0.1600
0.1620
3,384,978
-0.01(-4.71%)
Aug 07, 2023
0.1800
0.1824
0.1630
0.1700
5,100,665
-0.01(-6.85%)
Aug 04, 2023
0.1780
0.1970
0.1770
0.1825
8,082,625
+0.01(+4.29%)
Aug 03, 2023
0.1700
0.1860
0.1690
0.1750
9,350,615
-0.02(-9.33%)
Aug 02, 2023
0.1850
0.2099
0.1780
0.1930
13,399,098
-0.01(-3.55%)
Aug 01, 2023
0.2200
0.2170
0.1925
0.2001
14,691,658
-0.02(-7.40%)
Jul 31, 2023
0.2536
0.2590
0.2069
0.2161
28,801,744
-0.03(-10.44%)
Jul 28, 2023
0.2415
0.2820
0.2250
0.2413
52,166,016
+0.04(+19.46%)
Jul 27, 2023
0.2267
0.2360
0.1901
0.2020
19,110,368
-0.05(-19.81%)
Jul 26, 2023
0.2775
0.2846
0.2216
0.2519
35,284,952
-0.04(-12.72%)
Jul 25, 2023
0.2510
0.3980
0.1538
0.2886
266,369,264
+0.14(+89.49%)
Jul 24, 2023
0.1580
0.1580
0.1470
0.1523
823,900
-0.00(-0.59%)
Jul 21, 2023
0.1600
0.1600
0.1500
0.1532
1,096,636
-0.01(-4.13%)
Jul 20, 2023
0.1617
0.1617
0.1523
0.1598
680,981
-0.00(-0.13%)
Jul 19, 2023
0.1688
0.1688
0.1540
0.1600
737,733
+0.00(+0.00%)
Jul 18, 2023
0.1688
0.1688
0.1580
0.1600
788,245
-0.00(-1.23%)
Jul 17, 2023
0.1710
0.1716
0.1530
0.1620
1,980,278
-0.01(-3.86%)
Jul 14, 2023
0.1752
0.1779
0.1650
0.1685
977,472
-0.01(-3.99%)
Jul 13, 2023
0.1830
0.1830
0.1701
0.1755
2,064,389
-0.01(-4.10%)
Jul 12, 2023
0.1900
0.1960
0.1700
0.1830
3,714,556
-0.00(-0.22%)
Jul 11, 2023
0.1750
0.1849
0.1699
0.1834
768,101
+0.01(+4.80%)
Jul 10, 2023
0.1833
0.1833
0.1749
0.1750
482,964
-0.01(-4.84%)
Jul 07, 2023
0.1800
0.1850
0.1731
0.1839
429,295
+0.00(+0.66%)
Jul 06, 2023
0.1850
0.1860
0.1707
0.1827
738,925
-0.01(-2.77%)
Jul 05, 2023
0.1888
0.1900
0.1700
0.1879
1,111,310
+0.00(+1.02%)
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
.