INPX

Inpixon Historical Data

INPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.28 0.09 7.56% 1.17 1.39 1.17 14,905,436
Jan 14 2021 1.19 0.02 1.71% 1.16 1.19 1.13 3,603,831
Jan 13 2021 1.17 0.01 0.86% 1.17 1.21 1.14 4,366,946
Jan 12 2021 1.16 0.03 2.65% 1.15 1.18 1.11 4,681,570
Jan 11 2021 1.13 0.02 1.8% 1.11 1.19 1.08 6,342,429
Jan 08 2021 1.11 0.00 0.0% 1.11 1.14 1.09 2,848,264
Jan 08 2021 1.11 0.01 0.91% 1.11 1.12 1.10 263,537
Jan 07 2021 1.10 0.01 0.92% 1.092 1.15 1.09 3,878,742
Jan 06 2021 1.09 0.01 0.93% 1.09 1.12 1.04 4,939,338
Jan 05 2021 1.08 0.02 1.89% 1.06 1.17 1.05 6,651,502
Jan 04 2021 1.06 0.04 3.92% 1.02 1.07 1.01 4,243,181
Jan 01 2021 1.02 0.00 +0.00% 1.02 1.03 1.01 0
Dec 31 2020 1.02 -0.01 -0.49% 1.02 1.03 1.01 2,044,414
Dec 30 2020 1.025 -0.02 -1.44% 1.03 1.04 1.01 1,581,301
Dec 29 2020 1.04 0.02 1.96% 1.01 1.04 1.00 2,361,394
Dec 28 2020 1.02 -0.02 -1.92% 1.04 1.04 1.01 2,202,426
Dec 25 2020 1.04 0.00 +0.00% 1.04 1.04 1.015 0
Dec 24 2020 1.04 0.00 +0.00% 1.04 1.04 1.015 0
Dec 24 2020 1.04 0.00 0.0% 1.04 1.04 1.015 1,333,889
Dec 23 2020 1.04 0.02 1.96% 1.02 1.04 1.00 3,011,521
Dec 22 2020 1.02 -0.02 -1.45% 1.03 1.0381 1.00 1,626,265
Dec 21 2020 1.035 0.03 3.5% 1.02 1.05 0.995 2,776,792
Dec 18 2020 1.00 -0.02 -1.96% 1.02 1.04 1.00 4,382,871
Dec 17 2020 1.02 -0.01 -0.97% 1.02 1.03 0.98 4,754,851
Dec 16 2020 1.03 -0.03 -2.83% 1.05 1.0594 1.02 2,445,976
Dec 15 2020 1.06 0.02 1.92% 1.04 1.08 1.01 1,950,782
Dec 14 2020 1.04 -0.01 -0.95% 1.07 1.105 1.04 4,027,740
Dec 11 2020 1.05 -0.04 -3.67% 1.10 1.10 1.04 2,698,070
Dec 10 2020 1.09 0.02 1.87% 1.07 1.11 1.05 2,924,619
Dec 09 2020 1.07 0.03 2.39% 1.05 1.07 1.03 3,332,066
Dec 08 2020 1.045 -0.01 -0.48% 1.05 1.06 1.0335 1,938,186
Dec 07 2020 1.05 -0.02 -1.87% 1.07 1.07 1.04 1,849,404
Dec 04 2020 1.07 0.02 1.9% 1.04 1.08 1.03 3,022,234
Dec 03 2020 1.05 -0.01 -0.94% 1.07 1.08 1.03 3,851,015
Dec 02 2020 1.06 -0.01 -0.93% 1.07 1.07 1.04 1,492,140
Dec 01 2020 1.07 -0.04 -3.6% 1.10 1.11 1.04 4,615,487
Nov 30 2020 1.11 -0.04 -3.48% 1.16 1.16 1.08 3,806,074
Nov 27 2020 1.15 0.00 +0.00% 1.19 1.20 1.14 0
Nov 27 2020 1.15 -0.03 -2.54% 1.19 1.20 1.14 3,173,066
Nov 26 2020 1.18 0.00 +0.00% 1.1165 1.20 1.11 0
Nov 25 2020 1.18 -0.01 -0.84% 1.1165 1.20 1.11 4,214,656
Nov 24 2020 1.19 0.04 3.48% 1.34 1.35 1.16 10,391,810
Nov 23 2020 1.15 0.03 2.68% 1.17 1.17 1.11 4,125,555
Nov 20 2020 1.12 0.02 1.82% 1.11 1.20 1.09 3,956,917
Nov 19 2020 1.10 0.05 4.76% 1.09 1.11 1.06 2,134,824
Nov 18 2020 1.05 0.01 0.96% 1.05 1.14 1.03 13,211,282
Nov 17 2020 1.04 0.03 2.97% 0.9952 1.08 0.98 2,829,451
Nov 16 2020 1.01 0.00 0.0% 0.9801 1.01 0.9801 2,439,562
Nov 13 2020 1.01 -0.02 -1.94% 1.00 1.02 0.9381 2,527,520
Nov 12 2020 1.03 0.01 0.98% 1.04 1.04 1.00 1,937,724
Nov 11 2020 1.02 0.02 2.0% 1.00 1.02 0.986 1,763,295
Nov 10 2020 1.00 -0.01 -0.99% 1.01 1.01 0.975 3,137,517
Nov 09 2020 1.01 -0.03 -2.88% 1.00 1.03 0.99 4,504,230
Nov 06 2020 1.04 0.03 3.21% 0.9971 1.04 0.985 1,411,527
Nov 05 2020 1.0077 0.01 0.77% 1.00 1.02 0.99 2,171,646
Nov 04 2020 1.00 -0.02 -1.96% 1.00 1.03 0.9959 603,624
Nov 03 2020 1.02 0.02 2.0% 0.985 1.04 0.9801 954,479
Nov 02 2020 1.00 -0.01 -0.99% 1.01 1.0107 0.98 1,092,106
Oct 30 2020 1.01 0.00 +0.00% 0.99 1.01 0.9567 0
Oct 30 2020 1.01 0.00 0.0% 0.99 1.01 0.9567 1,319,764
Oct 29 2020 1.01 0.01 1.0% 1.00 1.03 0.9902 1,059,299
Oct 28 2020 1.00 -0.02 -1.96% 1.01 1.03 0.9725 1,642,698
Oct 27 2020 1.02 -0.01 -0.97% 1.05 1.05 1.00 680,115
Oct 26 2020 1.03 -0.04 -3.74% 1.06 1.07 1.01 1,424,552
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
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 04:11:38