INPX

Inpixon Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Inpixon INPX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0516 -10.41% 0.4441 19:13:03
Open Price Low Price High Price Close Price Prev Close
0.47 0.4444 0.4799 0.445 0.4957
more quote information »

INPX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.52010.5250.44440.5013171938,094-0.076-14.61%
1 Month0.65080.670.44440.5596676995,988-0.2067-31.76%
3 Months0.8810.920.44440.68457661,170,565-0.4369-49.59%
6 Months1.021.090.44440.87074241,758,045-0.5759-56.46%
1 Year1.462.890.44441.354,764,735-1.02-69.58%
3 Years2.259.600.03650.7976126,470,409-1.81-80.26%
5 Years4,680.005,532.000.036562.055,213,894-4,679.56-99.99%

INPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.445 -0.0507 -10.23% 0.47 0.4799 0.4444 1,423,795
Jan 20 2022 0.4957 0.0057 1.16% 0.49 0.51 0.4837 503,627
Jan 19 2022 0.49 -0.0108 -2.16% 0.475 0.5008 0.47 520,407
Jan 18 2022 0.5008 -0.0103 -2.02% 0.51 0.5111 0.4664 1,744,911
Jan 14 2022 0.5111 -0.0045 -0.87% 0.5201 0.525 0.5015 983,432
Jan 13 2022 0.5156 -0.0085 -1.62% 0.52 0.5402 0.513 283,453
Jan 12 2022 0.5241 -0.01 -1.87% 0.54 0.548 0.5206 416,777
Jan 11 2022 0.5341 0.0101 1.93% 0.52 0.55 0.507 505,914
Jan 10 2022 0.524 -0.0065 -1.23% 0.52 0.53 0.49 949,731
Jan 07 2022 0.5305 -0.0107 -1.98% 0.55 0.5555 0.5288 421,477
Jan 06 2022 0.5412 -0.0308 -5.38% 0.565 0.565 0.52 1,032,081
Jan 05 2022 0.572 -0.0166 -2.82% 0.58 0.6199 0.5713 844,654
Jan 04 2022 0.5886 -0.0314 -5.06% 0.619 0.6259 0.581 391,574
Jan 03 2022 0.62 0.02 3.33% 0.58 0.63 0.5751 591,392
Dec 31 2021 0.60 0.015 2.56% 0.5732 0.603801 0.52 1,756,832
Dec 30 2021 0.585 0.005 0.86% 0.581 0.5981 0.563 1,228,194
Dec 29 2021 0.58 0.021 3.76% 0.57 0.60 0.542 2,020,314
Dec 28 2021 0.559 -0.0694 -11.04% 0.62 0.62 0.559 1,910,964
Dec 27 2021 0.6284 -0.0366 -5.5% 0.6508 0.67 0.621 1,822,041
Dec 23 2021 0.665 -0.001 -0.15% 0.66 0.69 0.6505 1,218,607
See More Historical Prices »


Your Recent History
NASDAQ
INPX
Inpixon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.