INPX

Inpixon Historical Data

INPX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 0.1623 -0.0182 -10.08% 0.1793 0.1819 0.16 2,164,101
May 23 2022 0.1805 0.0005 0.28% 0.188 0.188 0.175 1,261,493
May 20 2022 0.18 -0.01 -5.26% 0.1999 0.1999 0.1714 3,677,132
May 19 2022 0.19 -0.0111 -5.52% 0.2011 0.2061 0.1818 3,144,254
May 18 2022 0.2011 -0.0087 -4.15% 0.2112 0.22 0.201 1,375,808
May 17 2022 0.2098 -0.0162 -7.17% 0.2371 0.2416 0.2031 3,896,046
May 16 2022 0.226 -0.0192 -7.83% 0.2447 0.2589 0.226 2,812,973
May 13 2022 0.2452 0.0359 17.15% 0.2199 0.2545 0.21 2,968,506
May 12 2022 0.2093 0.0022 1.06% 0.20 0.2134 0.20 1,249,084
May 11 2022 0.2071 0.002 0.98% 0.20 0.23 0.20 2,018,738
May 10 2022 0.2051 0.0029 1.43% 0.214 0.219 0.2011 856,881
May 09 2022 0.2022 -0.0219 -9.77% 0.225 0.227 0.201 1,721,837
May 06 2022 0.2241 -0.016 -6.66% 0.2414 0.245 0.2217 797,047
May 05 2022 0.2401 -0.0008 -0.33% 0.245 0.2476 0.2301 1,119,698
May 04 2022 0.2409 0.0052 2.21% 0.2326 0.2448 0.2326 1,894,563
May 03 2022 0.2357 0.0097 4.29% 0.2318 0.24 0.2273 1,182,291
May 02 2022 0.226 -0.0035 -1.53% 0.24 0.24 0.222 951,758
Apr 29 2022 0.2295 0.0145 6.74% 0.224 0.248 0.22001 2,795,546
Apr 28 2022 0.215 -0.0019 -0.88% 0.2267 0.2267 0.2135 1,381,758
Apr 27 2022 0.2169 0.0038 1.78% 0.2176 0.2221 0.2131 1,448,896
Apr 26 2022 0.2131 -0.0014 -0.65% 0.215 0.229 0.20555 1,558,239
Apr 25 2022 0.2145 -0.0132 -5.8% 0.23 0.23 0.2131 1,543,496
Apr 22 2022 0.2277 -0.0023 -1.0% 0.23 0.2378 0.216 1,704,854
Apr 21 2022 0.23 -0.0081 -3.4% 0.24 0.2449 0.2251 787,495
Apr 20 2022 0.2381 -0.0116 -4.65% 0.25 0.2519 0.238 918,689
Apr 19 2022 0.2497 0.0187 8.1% 0.23 0.25 0.2294 1,306,185
Apr 18 2022 0.231 -0.0047 -1.99% 0.24 0.24 0.2291 1,157,013
Apr 15 2022 0.2357 0.00 0.0% 0.2357 0.2357 0.2357 0
Apr 14 2022 0.2357 -0.0055 -2.28% 0.252 0.252 0.2324 988,336
Apr 13 2022 0.2412 0.0111 4.82% 0.2277 0.2446 0.2275 1,105,389
Apr 12 2022 0.2301 -0.0034 -1.46% 0.2441 0.2441 0.2225 2,190,480
Apr 11 2022 0.2335 -0.0079 -3.27% 0.2367 0.24 0.228 1,586,716
Apr 08 2022 0.2414 -0.0081 -3.25% 0.2495 0.2496 0.2375 1,334,551
Apr 07 2022 0.2495 0.0095 3.96% 0.24 0.2576 0.23 3,531,493
Apr 06 2022 0.24 -0.0101 -4.04% 0.2498 0.2498 0.237 2,766,836
Apr 05 2022 0.2501 -0.0126 -4.8% 0.26 0.265 0.243 4,343,823
Apr 04 2022 0.2627 0.0027 1.04% 0.2629 0.268 0.25 4,523,345
Apr 01 2022 0.26 0.00 0.0% 0.2555 0.2631 0.2518 4,268,096
Mar 31 2022 0.26 -0.005 -1.89% 0.265 0.2696 0.251 3,712,620
Mar 30 2022 0.265 -0.0152 -5.42% 0.2879 0.2879 0.2402 11,469,245
Mar 29 2022 0.2802 -0.0349 -11.08% 0.3116 0.319 0.2785 12,668,219
Mar 28 2022 0.3151 0.0145 4.82% 0.31 0.32 0.29 5,104,322
Mar 25 2022 0.3006 -0.0137 -4.36% 0.3164 0.323 0.295 2,615,363
Mar 24 2022 0.3143 -0.0084 -2.6% 0.326 0.3298 0.3047 2,791,848
Mar 23 2022 0.3227 0.0103 3.3% 0.3124 0.34 0.3113 3,259,350
Mar 22 2022 0.3124 -0.016 -4.87% 0.31 0.3241 0.30 4,602,982
Mar 21 2022 0.3284 0.0309 10.39% 0.33 0.33 0.3109 3,532,283
Mar 18 2022 0.2975 -0.0386 -11.48% 0.3348 0.3549 0.2975 2,315,616
Mar 17 2022 0.3361 0.0085 2.59% 0.32 0.3361 0.315 1,704,531
Mar 16 2022 0.3276 0.0253 8.37% 0.3096 0.34 0.305 1,734,525
Mar 15 2022 0.3023 0.0003 0.1% 0.30 0.31 0.2855 2,424,304
Mar 14 2022 0.302 -0.0255 -7.79% 0.3275 0.3299 0.2947 3,225,160
Mar 11 2022 0.3275 -0.0574 -14.91% 0.4179 0.4179 0.327 4,394,549
Mar 10 2022 0.3849 0.0248 6.89% 0.36 0.3849 0.332 2,286,336
Mar 09 2022 0.3601 -0.0199 -5.24% 0.3442 0.366 0.338 2,444,277
Mar 08 2022 0.38 0.085 28.81% 0.30 0.394 0.29 6,691,780
Mar 07 2022 0.295 -0.02 -6.35% 0.3134 0.3299 0.29 2,287,856
Mar 04 2022 0.315 -0.025 -7.35% 0.34 0.34 0.31 1,462,533
Mar 03 2022 0.34 -0.0197 -5.48% 0.36 0.369 0.3315 938,431
Mar 02 2022 0.3597 0.0043 1.21% 0.3632 0.3726 0.344 1,310,968
Mar 01 2022 0.3554 0.0104 3.01% 0.3569 0.3754 0.345 1,380,902
Feb 28 2022 0.345 -0.0138 -3.85% 0.3511 0.3588 0.3339 1,206,465
Feb 25 2022 0.3588 0.0121 3.49% 0.3496 0.3749 0.3286 3,884,018
Feb 24 2022 0.3467 0.0337 10.77% 0.285 0.3501 0.28 2,372,542


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.