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, 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%)
Jan 02, 2020
519.75
1316
479.25
1110
144,471
+742.51(+201.84%)
Dec 31, 2019
391.84
421.88
324.00
367.88
55,070
+111.71(+43.61%)
Dec 30, 2019
273.04
286.88
253.12
256.16
11,396
-7.76(-2.94%)
Dec 27, 2019
276.75
290.25
254.81
263.93
10,887
-20.93(-7.35%)
Dec 26, 2019
249.41
293.62
239.62
284.85
22,102
+62.10(+27.88%)
Dec 24, 2019
236.25
237.94
202.50
222.75
8,088
-18.90(-7.82%)
Dec 23, 2019
280.12
281.81
226.12
241.65
16,381
-38.47(-13.73%)
Dec 20, 2019
337.50
340.88
261.90
280.12
18,683
-10.12(-3.49%)
Dec 19, 2019
362.81
414.79
246.04
290.25
33,560
-46.91(-13.91%)
Dec 18, 2019
337.50
573.75
320.62
337.16
80,950
+77.62(+29.91%)
Dec 17, 2019
132.64
286.88
128.25
259.54
22,505
+129.60(+99.74%)
Dec 16, 2019
130.61
133.31
127.91
129.94
1,885
-2.70(-2.03%)
Dec 13, 2019
127.58
133.31
124.54
132.64
1,539
+4.39(+3.42%)
Dec 12, 2019
130.95
141.75
124.88
128.25
2,085
-4.39(-3.31%)
Dec 11, 2019
137.70
138.38
131.62
132.64
1,634
-4.73(-3.44%)
Dec 10, 2019
138.04
144.45
130.95
137.36
2,814
+2.36(+1.75%)
Dec 09, 2019
135.00
135.00
135.00
135.00
3,783
-7.09(-4.99%)
Dec 06, 2019
145.46
147.49
140.40
142.09
2,090
-3.04(-2.09%)
Dec 05, 2019
151.20
155.93
145.12
145.12
2,655
-6.07(-4.02%)
Dec 04, 2019
150.19
162.00
143.44
151.20
3,750
+3.38(+2.28%)
Dec 03, 2019
164.70
165.38
140.06
147.82
3,199
-0.68(-0.45%)
Dec 02, 2019
155.93
162.00
140.06
148.50
3,371
+7.43(+5.26%)
Nov 29, 2019
145.12
151.88
138.04
141.07
2,753
-12.83(-8.33%)
Nov 27, 2019
156.94
158.62
150.19
153.90
1,921
-4.72(-2.98%)
Nov 26, 2019
167.40
168.75
144.79
158.62
1,534
-4.39(-2.69%)
Nov 25, 2019
180.56
184.28
153.90
163.01
2,127
-2.36(-1.43%)
Nov 22, 2019
168.75
168.75
160.31
165.38
1,448
+5.06(+3.16%)
Nov 21, 2019
177.19
178.54
155.25
160.31
2,163
-8.10(-4.81%)
Nov 20, 2019
177.19
182.25
165.38
168.41
2,672
-10.80(-6.03%)
Nov 19, 2019
195.75
197.44
165.38
179.21
1,784
-15.19(-7.81%)
Nov 18, 2019
192.38
232.20
192.04
194.40
3,293
+5.74(+3.04%)
Nov 15, 2019
191.70
193.05
177.53
188.66
1,513
+8.44(+4.68%)
Nov 14, 2019
187.65
187.65
172.46
180.22
1,793
+1.35(+0.75%)
Nov 13, 2019
209.59
212.62
158.62
178.88
5,889
-42.19(-19.08%)
Nov 12, 2019
243.00
246.38
216.00
221.06
2,913
-19.57(-8.13%)
Nov 11, 2019
263.25
263.25
229.50
240.64
2,460
-5.74(-2.33%)
Nov 08, 2019
270.00
271.69
246.38
246.38
1,716
-21.94(-8.18%)
Nov 07, 2019
280.12
281.81
263.25
268.31
2,326
-12.15(-4.33%)
Nov 06, 2019
295.31
300.04
276.75
280.46
3,046
-19.58(-6.52%)
Nov 05, 2019
303.75
316.91
290.25
300.04
1,439
-8.77(-2.84%)
Nov 04, 2019
303.75
354.38
276.75
308.81
5,194
+17.89(+6.15%)
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
.