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 (%)
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%)
Nov 01, 2019
314.21
315.23
283.50
290.93
3,104
-36.45(-11.13%)
Oct 31, 2019
370.24
371.25
293.62
327.38
6,310
+64.46(+24.52%)
Oct 30, 2019
270.68
283.50
244.69
262.91
2,980
-11.81(-4.30%)
Oct 29, 2019
307.12
316.57
270.34
274.73
3,603
-32.40(-10.55%)
Oct 28, 2019
309.49
320.62
304.43
307.12
1,407
-10.12(-3.19%)
Oct 25, 2019
339.86
339.86
303.75
317.25
1,363
-22.95(-6.75%)
Oct 24, 2019
337.50
348.98
320.62
340.20
1,776
-0.34(-0.10%)
Oct 23, 2019
350.66
354.04
331.43
340.54
1,242
-10.12(-2.89%)
Oct 22, 2019
370.24
370.57
345.94
350.66
1,092
-15.52(-4.24%)
Oct 21, 2019
398.25
411.75
360.11
366.19
2,125
-4.39(-1.18%)
Oct 18, 2019
348.64
384.41
337.50
370.57
3,497
+24.64(+7.12%)
Oct 17, 2019
371.25
371.25
327.04
345.94
2,240
-25.31(-6.82%)
Oct 16, 2019
388.12
388.12
346.95
371.25
759
-15.19(-3.93%)
Oct 15, 2019
391.16
391.16
378.00
386.44
644
+0.00(+0.00%)
Oct 14, 2019
399.94
402.98
379.69
386.44
893
-1.01(-0.26%)
Oct 11, 2019
388.46
399.94
381.38
387.45
1,193
-14.51(-3.61%)
Oct 10, 2019
419.51
419.51
393.19
401.96
923
-12.15(-2.93%)
Oct 09, 2019
425.25
432.00
411.75
414.11
899
-24.30(-5.54%)
Oct 08, 2019
405.00
447.19
392.18
438.41
3,232
+37.80(+9.44%)
Oct 07, 2019
434.02
434.02
395.55
400.61
887
-17.55(-4.20%)
Oct 04, 2019
411.75
435.04
411.75
418.16
810
-8.78(-2.06%)
Oct 03, 2019
438.75
438.75
391.84
426.94
1,914
-12.82(-2.92%)
Oct 02, 2019
472.50
563.62
421.88
439.76
5,872
-30.71(-6.53%)
Oct 01, 2019
401.62
472.50
391.50
470.48
2,633
+77.62(+19.76%)
Sep 30, 2019
421.54
421.54
379.69
392.85
542
-15.52(-3.80%)
Sep 27, 2019
424.91
424.91
401.62
408.38
362
-9.11(-2.18%)
Sep 26, 2019
438.75
438.75
401.96
417.49
457
-11.14(-2.60%)
Sep 25, 2019
421.88
452.93
421.88
428.62
251
-2.70(-0.63%)
Sep 24, 2019
439.09
439.09
421.88
431.32
408
+5.74(+1.35%)
Sep 23, 2019
455.62
455.62
405.00
425.59
839
-26.66(-5.90%)
Sep 20, 2019
442.12
459.00
442.12
452.25
290
+13.50(+3.08%)
Sep 19, 2019
438.75
438.75
438.75
438.75
383
-6.75(-1.52%)
Sep 18, 2019
468.45
468.45
438.75
445.50
608
-8.44(-1.86%)
Sep 17, 2019
470.81
472.50
450.56
453.94
627
-18.56(-3.93%)
Sep 16, 2019
472.50
472.50
472.50
472.50
410
+7.76(+1.67%)
Sep 13, 2019
472.50
472.50
458.66
464.74
654
+5.74(+1.25%)
Sep 12, 2019
472.50
479.25
453.94
459.00
945
-15.52(-3.27%)
Sep 11, 2019
462.38
492.75
443.48
474.52
1,355
+18.56(+4.07%)
Sep 10, 2019
460.69
465.75
438.75
455.96
868
-5.40(-1.17%)
Sep 09, 2019
502.88
502.88
455.62
461.36
1,419
-10.80(-2.29%)
Sep 06, 2019
454.95
479.25
437.06
472.16
2,022
+24.98(+5.59%)
Sep 05, 2019
449.21
456.98
438.07
447.19
665
-2.03(-0.45%)
Sep 04, 2019
456.98
465.75
435.71
449.21
1,141
-10.12(-2.20%)
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
.