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 (%)
Jan 31, 2019
7425
7729
7222
7526
205
-33.75(-0.45%)
Jan 30, 2019
7324
7628
7155
7560
258
+371.25(+5.16%)
Jan 29, 2019
7492
7560
7088
7189
104
-303.75(-4.05%)
Jan 28, 2019
7628
7695
7425
7492
98
-135.00(-1.77%)
Jan 25, 2019
7796
7847
7459
7628
99
-168.75(-2.16%)
Jan 24, 2019
7762
8134
7594
7796
136
-303.75(-3.75%)
Jan 23, 2019
7425
8269
7425
8100
398
+405.00(+5.26%)
Jan 22, 2019
7594
7898
7425
7695
196
+168.75(+2.24%)
Jan 18, 2019
7628
7796
7290
7526
135
-303.75(-3.88%)
Jan 17, 2019
8269
8269
7425
7830
184
-202.50(-2.52%)
Jan 16, 2019
8842
9450
7358
8032
989
+168.75(+2.15%)
Jan 15, 2019
7762
8032
6682
7864
479
-303.75(-3.72%)
Jan 14, 2019
11138
11138
8100
8168
711
-3341.30(-29.03%)
Jan 11, 2019
13838
13838
11475
11509
197
-3003.70(-20.70%)
Jan 10, 2019
14378
18056
13568
14512
3,011
+3442.50(+31.10%)
Jan 09, 2019
11138
11171
10732
11070
35
-337.50(-2.96%)
Jan 08, 2019
12015
12454
10868
11408
36
-1147.50(-9.14%)
Jan 07, 2019
11644
12555
11306
12555
45
+1552.50(+14.11%)
Jan 04, 2019
10699
11475
10513
11002
23
+202.50(+1.88%)
Jan 03, 2019
11914
11914
10530
10800
22
-607.50(-5.33%)
Jan 02, 2019
10226
12488
10226
11408
33
+641.30(+5.96%)
Dec 31, 2018
9990
10800
9990
10766
38
+877.45(+8.87%)
Dec 28, 2018
9619
10564
9619
9889
27
-236.25(-2.33%)
Dec 27, 2018
10125
10125
8842
10125
45
+405.00(+4.17%)
Dec 26, 2018
9315
9821
9315
9720
32
+438.75(+4.73%)
Dec 24, 2018
10226
10328
9281
9281
46
-1552.55(-14.33%)
Dec 21, 2018
12622
12825
10361
10834
140
-3003.70(-21.71%)
Dec 20, 2018
14006
20014
11812
13838
2,870
+3746.30(+37.12%)
Dec 19, 2018
9349
10766
9349
10091
26
+742.45(+7.94%)
Dec 18, 2018
10429
10429
9112
9349
27
-1012.45(-9.77%)
Dec 17, 2018
10665
10969
10192
10361
22
-354.40(-3.31%)
Dec 14, 2018
11239
11239
10510
10716
16
-320.60(-2.90%)
Dec 13, 2018
11576
11812
11002
11036
23
-270.00(-2.39%)
Dec 12, 2018
11948
12150
11272
11306
24
-843.80(-6.94%)
Dec 11, 2018
12656
12724
11475
12150
17
-405.00(-3.23%)
Dec 10, 2018
13230
14782
12420
12555
56
+337.50(+2.76%)
Dec 07, 2018
11880
13162
11239
12218
18
+168.70(+1.40%)
Dec 06, 2018
13162
13483
10496
12049
38
-1451.20(-10.75%)
Dec 04, 2018
13838
15019
13365
13500
42
-337.50(-2.44%)
Dec 03, 2018
14681
15255
13838
13838
31
-843.70(-5.75%)
Nov 30, 2018
15930
15930
14378
14681
20
-978.80(-6.25%)
Nov 29, 2018
15795
16470
13905
15660
54
+101.20(+0.65%)
Nov 28, 2018
17044
17550
14648
15559
81
-641.20(-3.96%)
Nov 27, 2018
16808
18191
15221
16200
247
+945.00(+6.19%)
Nov 26, 2018
14242
20149
13500
15255
588
+573.80(+3.91%)
Nov 23, 2018
14479
15862
13669
14681
53
-303.80(-2.03%)
Nov 21, 2018
14985
14985
14985
0
+978.80(+6.99%)
Nov 20, 2018
10935
14715
10800
14006
225
+2700.00(+23.88%)
Nov 19, 2018
12015
12420
11138
11306
31
-877.60(-7.20%)
Nov 16, 2018
11812
13095
11610
12184
78
-1080.00(-8.14%)
Nov 15, 2018
11475
15188
10868
13264
290
+1620.00(+13.91%)
Nov 14, 2018
10631
12319
10496
11644
191
+1181.30(+11.29%)
Nov 13, 2018
11374
11981
10294
10462
67
-1451.30(-12.18%)
Nov 12, 2018
11138
14276
10699
11914
215
+877.60(+7.95%)
Nov 09, 2018
11475
11846
10496
11036
35
-472.60(-4.11%)
Nov 08, 2018
10564
13129
10294
11509
101
+1046.30(+10.00%)
Nov 07, 2018
12082
12994
10125
10462
87
-2058.70(-16.44%)
Nov 06, 2018
15525
15862
11509
12521
138
-4860.00(-27.96%)
Nov 05, 2018
16909
19372
16706
17381
131
+405.00(+2.39%)
Nov 02, 2018
24638
31354
15660
16976
257
-8039.30(-32.14%)
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
.