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 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%)
Sep 03, 2019
489.38
489.38
435.71
459.34
1,189
-18.90(-3.95%)
Aug 30, 2019
550.12
565.65
451.24
478.24
4,266
-85.39(-15.15%)
Aug 29, 2019
590.62
594.00
550.12
563.62
788
-16.88(-2.91%)
Aug 28, 2019
602.44
604.12
565.31
580.50
540
-11.48(-1.94%)
Aug 27, 2019
587.25
637.88
563.62
591.98
1,389
+15.19(+2.63%)
Aug 26, 2019
572.74
583.88
560.25
576.79
584
+19.91(+3.58%)
Aug 23, 2019
573.75
577.12
553.50
556.88
550
-11.81(-2.08%)
Aug 22, 2019
588.94
588.94
550.12
568.69
804
-8.44(-1.46%)
Aug 21, 2019
607.50
607.50
558.56
577.12
723
-8.77(-1.50%)
Aug 20, 2019
573.75
624.04
556.88
585.90
1,572
+15.52(+2.72%)
Aug 19, 2019
580.50
592.31
556.88
570.38
2,272
+21.94(+4.00%)
Aug 16, 2019
573.75
624.38
512.33
548.44
1,989
-25.31(-4.41%)
Aug 15, 2019
658.12
675.00
557.21
573.75
1,381
-76.95(-11.83%)
Aug 14, 2019
740.81
740.81
614.59
650.70
1,367
-58.05(-8.19%)
Aug 13, 2019
776.25
810.00
708.75
708.75
3,986
-538.31(-43.17%)
Aug 12, 2019
1350
1350
1148
1247
305
-77.63(-5.86%)
Aug 09, 2019
1481
1481
1249
1325
132
-92.81(-6.55%)
Aug 08, 2019
1350
1485
1282
1418
225
+118.12(+9.09%)
Aug 07, 2019
1246
1384
1199
1299
157
+76.28(+6.24%)
Aug 06, 2019
1215
1276
1174
1223
62
+30.71(+2.58%)
Aug 05, 2019
1181
1316
1154
1192
142
-63.11(-5.03%)
Aug 02, 2019
1346
1350
1228
1256
100
-58.05(-4.42%)
Aug 01, 2019
1405
1405
1282
1314
164
-36.45(-2.70%)
Jul 31, 2019
1215
1485
1215
1350
400
+116.44(+9.44%)
Jul 30, 2019
1255
1255
1191
1234
92
+18.56(+1.53%)
Jul 29, 2019
1316
1350
1181
1215
165
-76.61(-5.93%)
Jul 26, 2019
1350
1350
1248
1292
222
-58.39(-4.33%)
Jul 25, 2019
1384
1451
1350
1350
164
-33.75(-2.44%)
Jul 24, 2019
1451
1498
1384
1384
201
-67.50(-4.65%)
Jul 23, 2019
1468
1507
1451
1451
105
-67.50(-4.44%)
Jul 22, 2019
1519
1552
1485
1519
68
-18.56(-1.21%)
Jul 19, 2019
1451
1537
1426
1537
102
+119.81(+8.45%)
Jul 18, 2019
1485
1552
1418
1418
181
-55.01(-3.74%)
Jul 17, 2019
1536
1544
1451
1473
218
-46.24(-3.04%)
Jul 16, 2019
1552
1586
1485
1519
239
-63.11(-3.99%)
Jul 15, 2019
1772
1822
1428
1582
524
-159.64(-9.17%)
Jul 12, 2019
1856
1873
1721
1742
411
-114.75(-6.18%)
Jul 11, 2019
1958
1958
1755
1856
1,312
-168.75(-8.33%)
Jul 10, 2019
1890
2734
1822
2025
6,604
+273.71(+15.63%)
Jul 09, 2019
1785
1806
1721
1751
404
+30.04(+1.75%)
Jul 08, 2019
1822
1822
1721
1721
172
-50.62(-2.86%)
Jul 05, 2019
1785
1812
1716
1772
109
+17.54(+1.00%)
Jul 03, 2019
1728
1788
1704
1754
125
-101.92(-5.49%)
Jul 02, 2019
1958
1958
1721
1856
308
-101.25(-5.17%)
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
.