INPX

Inpixon Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Inpixon INPX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.94% 1.07 00:00:08
Close Price Low Price High Price Open Price Previous Close
1.07 1.04 1.08 1.07 1.06
more quote information »

INPX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.081.121.031.07874,568-0.01-0.93%
1 Month1.031.35861.001.152,909,3150.043.88%
3 Months1.471.700.92071.272,872,930-0.40-27.21%
6 Months1.162.220.92071.415,494,563-0.09-7.76%
1 Year0.10399.600.03650.595903812,082,2280.9661929.84%
3 Years630.00657.600.036543.086,348,309-628.93-99.83%
5 Years4,680.005,532.000.036578.855,462,811-4,678.93-99.98%

INPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 1.07 0.01 0.94% 1.07 1.08 1.04 532,605
Oct 22 2020 1.06 -0.01 -0.93% 1.06 1.08 1.04 772,409
Oct 21 2020 1.07 0.00 0.0% 1.07 1.09 1.06 624,970
Oct 20 2020 1.07 -0.01 -0.93% 1.07 1.12 1.03 1,804,719
Oct 19 2020 1.08 0.02 1.89% 1.06 1.08 1.0528 523,483
Oct 16 2020 1.06 -0.02 -1.85% 1.08 1.08 1.05 647,261
Oct 15 2020 1.08 -0.01 -0.92% 1.08 1.09 1.05 842,216
Oct 14 2020 1.09 -0.01 -0.91% 1.0922 1.11 1.08 1,220,670
Oct 13 2020 1.10 0.01 0.46% 1.10 1.11 1.08 879,246
Oct 12 2020 1.095 0.00 0.46% 1.12 1.13 1.09 1,290,909
Oct 09 2020 1.09 -0.01 -0.91% 1.11 1.1173 1.09 1,268,189
Oct 08 2020 1.10 -0.02 -1.79% 1.11 1.13 1.09 1,752,194
Oct 07 2020 1.12 0.02 1.36% 1.10 1.16 1.06 1,641,801
Oct 06 2020 1.105 -0.12 -9.8% 1.16 1.16 1.10 2,964,208
Oct 05 2020 1.225 0.05 3.81% 1.19 1.3586 1.14 7,916,701
Oct 02 2020 1.18 0.10 9.26% 1.09 1.29 1.06 14,454,996
Oct 01 2020 1.08 -0.02 -1.82% 1.10 1.1002 1.06 688,947
Sep 30 2020 1.10 0.00 0.0% 1.08 1.13 1.044 2,221,602
Sep 29 2020 1.10 0.09 8.91% 1.01 1.15 1.01 3,488,048
Sep 28 2020 1.01 0.00 0.0% 1.02 1.04 1.01 696,276
Sep 25 2020 1.01 -0.02 -1.94% 1.03 1.03 1.00 698,880
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.