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 (%)
May 31, 2019
2481
2568
2299
2362
137
-101.25(-4.11%)
May 30, 2019
2672
2672
2464
2464
88
-97.87(-3.82%)
May 29, 2019
2700
2859
2514
2562
146
-239.63(-8.55%)
May 28, 2019
2768
2869
2599
2801
132
+0.00(+0.00%)
May 24, 2019
2565
2869
2531
2801
114
+232.87(+9.07%)
May 23, 2019
2700
2734
2464
2568
168
-165.37(-6.05%)
May 22, 2019
3038
3206
2565
2734
715
+69.86(+2.62%)
May 21, 2019
2768
2768
2538
2664
49
-36.11(-1.34%)
May 20, 2019
2569
2768
2489
2700
96
+124.88(+4.85%)
May 17, 2019
2599
2642
2557
2575
29
-23.63(-0.91%)
May 16, 2019
2764
2766
2599
2599
38
-91.46(-3.40%)
May 15, 2019
2599
2768
2565
2690
84
-10.47(-0.39%)
May 14, 2019
2699
2767
2536
2701
128
+203.18(+8.14%)
May 13, 2019
2565
2666
2396
2498
252
-36.45(-1.44%)
May 10, 2019
2565
2575
2477
2534
69
+36.45(+1.46%)
May 09, 2019
2565
2565
2464
2498
56
-74.59(-2.90%)
May 08, 2019
2632
2700
2498
2572
100
-49.95(-1.91%)
May 07, 2019
2723
2734
2599
2622
71
-44.21(-1.66%)
May 06, 2019
2599
2768
2599
2666
101
-30.37(-1.13%)
May 03, 2019
2636
2700
2629
2697
94
-3.38(-0.13%)
May 02, 2019
2717
2768
2582
2700
117
-101.25(-3.61%)
May 01, 2019
2695
2805
2663
2801
102
+116.10(+4.32%)
Apr 30, 2019
2853
2853
2599
2685
146
-98.55(-3.54%)
Apr 29, 2019
2734
3004
2734
2784
120
+16.20(+0.59%)
Apr 26, 2019
3038
3078
2341
2768
386
-269.66(-8.88%)
Apr 25, 2019
3189
3308
2970
3037
239
-101.59(-3.24%)
Apr 24, 2019
2973
3544
2913
3139
880
+101.25(+3.33%)
Apr 23, 2019
2970
3071
2936
3038
107
+40.50(+1.35%)
Apr 22, 2019
3139
3139
2970
2997
99
-135.68(-4.33%)
Apr 18, 2019
2962
3274
2869
3133
142
+168.42(+5.68%)
Apr 17, 2019
3004
3058
2835
2964
136
-106.99(-3.48%)
Apr 16, 2019
3139
3172
2936
3071
216
-67.50(-2.15%)
Apr 15, 2019
3375
3442
3071
3139
343
-371.25(-10.58%)
Apr 12, 2019
3240
3645
3240
3510
449
+101.25(+2.97%)
Apr 11, 2019
3746
3848
3277
3409
979
-573.75(-14.41%)
Apr 10, 2019
4826
6008
3679
3982
15,796
+1289.25(+47.87%)
Apr 09, 2019
2833
2867
2532
2693
106
-141.07(-4.98%)
Apr 08, 2019
2835
2916
2735
2834
124
-152.56(-5.11%)
Apr 05, 2019
2700
3296
2636
2987
690
+320.63(+12.03%)
Apr 04, 2019
2632
2765
2566
2666
134
-14.85(-0.55%)
Apr 03, 2019
2632
2764
2531
2681
371
-15.19(-0.56%)
Apr 02, 2019
2734
2831
2599
2696
180
+6.41(+0.24%)
Apr 01, 2019
2729
2767
2532
2690
65
-60.07(-2.18%)
Mar 29, 2019
2734
2801
2464
2750
178
-85.05(-3.00%)
Mar 28, 2019
2869
2970
2700
2835
200
+126.22(+4.66%)
Mar 27, 2019
3337
3375
2566
2709
585
-1206.22(-30.81%)
Mar 26, 2019
4016
4016
3578
3915
334
+0.00(+0.00%)
Mar 25, 2019
3814
4286
3746
3915
342
+168.75(+4.50%)
Mar 22, 2019
3881
3915
3645
3746
172
-236.25(-5.93%)
Mar 21, 2019
4016
4050
3780
3982
208
-33.75(-0.84%)
Mar 20, 2019
4118
4118
3881
4016
100
-33.75(-0.83%)
Mar 19, 2019
3881
4320
3881
4050
160
-337.50(-7.69%)
Mar 18, 2019
4320
4421
4151
4388
109
+67.50(+1.56%)
Mar 15, 2019
4590
4590
4219
4320
154
-270.00(-5.88%)
Mar 14, 2019
4792
4792
4421
4590
89
-202.50(-4.23%)
Mar 13, 2019
4354
4826
4354
4792
148
+202.50(+4.41%)
Mar 12, 2019
4691
4691
4219
4590
210
-270.00(-5.56%)
Mar 11, 2019
5198
5198
4556
4860
230
+33.75(+0.70%)
Mar 08, 2019
4489
5501
4222
4826
621
-33.75(-0.69%)
Mar 07, 2019
3915
5062
3409
4860
1,063
+978.75(+25.22%)
Mar 06, 2019
3982
4016
3746
3881
140
-67.50(-1.71%)
Mar 05, 2019
4084
4118
3780
3949
109
-168.75(-4.10%)
Mar 04, 2019
4219
4252
4050
4118
93
-135.00(-3.17%)
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
.