INPX

Inpixon Historical Data

INPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.39 -0.03 -2.11% 1.44 1.45 1.35 2,223,001
Aug 06 2020 1.42 -0.04 -2.74% 1.46 1.49 1.42 2,192,106
Aug 05 2020 1.46 0.01 0.69% 1.46 1.53 1.415 5,712,125
Aug 04 2020 1.45 0.01 0.69% 1.40 1.49 1.38 3,872,446
Aug 03 2020 1.44 -0.02 -1.37% 1.45 1.47 1.40 1,836,770
Jul 31 2020 1.46 -0.01 -0.68% 1.47 1.54 1.37 6,673,192
Jul 30 2020 1.47 -0.04 -2.65% 1.47 1.55 1.41 3,040,167
Jul 29 2020 1.51 0.00 -0.01% 1.50 1.56 1.43 5,419,959
Jul 28 2020 1.5102 0.07 4.88% 1.50 1.58 1.42 7,258,526
Jul 27 2020 1.44 -0.02 -1.37% 1.43 1.53 1.37 4,219,253
Jul 24 2020 1.46 0.09 6.57% 1.32 1.63 1.25 20,517,148
Jul 23 2020 1.37 -0.05 -3.52% 1.40 1.45 1.30 3,179,393
Jul 22 2020 1.42 -0.08 -5.33% 1.56 1.61 1.30 6,092,676
Jul 21 2020 1.50 0.14 9.89% 1.47 1.58 1.37 14,033,431
Jul 20 2020 1.365 0.15 11.89% 1.25 1.44 1.19 9,305,384
Jul 17 2020 1.22 0.04 3.39% 1.18 1.25 1.18 2,477,304
Jul 16 2020 1.18 -0.02 -1.67% 1.20 1.23 1.16 1,622,187
Jul 15 2020 1.20 0.02 2.04% 1.18 1.22 1.16 2,528,014
Jul 14 2020 1.176 -0.02 -2.0% 1.19 1.23 1.11 2,755,490
Jul 13 2020 1.20 -0.07 -5.51% 1.32 1.33 1.19 3,474,469
Jul 10 2020 1.27 0.05 4.1% 1.22 1.32 1.19 4,143,646
Jul 09 2020 1.22 -0.07 -5.43% 1.30 1.32 1.18 2,956,391
Jul 08 2020 1.29 0.14 12.17% 1.23 1.36 1.17 9,050,073
Jul 07 2020 1.15 -0.08 -6.12% 1.21 1.23 1.15 4,312,423
Jul 06 2020 1.225 -0.06 -4.3% 1.28 1.2899 1.18 6,383,498
Jul 03 2020 1.28 0.00 +0.00% 1.36 1.39 1.24 0
Jul 02 2020 1.28 -0.09 -6.57% 1.36 1.39 1.24 5,393,531
Jul 01 2020 1.37 -0.01 -0.72% 1.38 1.44 1.32 2,816,427
Jun 30 2020 1.38 -0.11 -7.38% 1.48 1.52 1.33 4,609,264
Jun 29 2020 1.49 -0.05 -3.25% 1.55 1.61 1.41 3,652,506
Jun 26 2020 1.54 -0.12 -7.23% 1.66 1.71 1.52 3,806,840
Jun 25 2020 1.66 0.04 2.47% 1.65 1.77 1.52 4,250,834
Jun 24 2020 1.62 -0.08 -4.71% 1.67 1.71 1.50 5,074,494
Jun 23 2020 1.70 0.15 9.68% 1.71 1.85 1.54 13,938,780
Jun 22 2020 1.55 -0.13 -7.74% 1.59 1.89 1.50 7,856,078
Jun 19 2020 1.68 -0.02 -1.18% 1.74 1.775 1.61 6,384,750
Jun 18 2020 1.70 0.00 0.0% 1.66 1.75 1.62 4,320,639
Jun 17 2020 1.70 -0.01 -0.58% 1.73 1.79 1.63 3,141,766
Jun 16 2020 1.71 0.06 3.64% 1.69 1.80 1.61 6,954,641
Jun 15 2020 1.65 0.08 5.08% 1.62 1.70 1.48 5,100,754
Jun 12 2020 1.5702 -0.03 -1.86% 1.70 1.77 1.46 6,418,009
Jun 11 2020 1.60 -0.28 -14.89% 1.70 1.87 1.55 9,016,558
Jun 10 2020 1.88 -0.12 -6.0% 1.99 2.0099 1.76 10,229,522
Jun 09 2020 2.0001 0.14 7.53% 1.90 2.16 1.71 16,805,368
Jun 08 2020 1.86 0.08 4.49% 2.0372 2.22 1.71 22,598,536
Jun 05 2020 1.78 0.18 11.25% 1.59 1.83 1.54 13,498,228
Jun 04 2020 1.60 -0.03 -1.84% 1.65 1.80 1.51 6,616,662
Jun 03 2020 1.63 0.03 1.87% 1.63 1.71 1.43 13,678,484
Jun 02 2020 1.60 0.17 11.89% 1.82 1.95 1.54 48,102,201
Jun 01 2020 1.43 0.09 6.72% 1.30 1.43 1.28 8,489,664
May 29 2020 1.34 -0.02 -1.47% 1.39 1.40 1.27 4,504,467
May 28 2020 1.36 -0.02 -1.45% 1.40 1.55 1.3499 7,638,004
May 27 2020 1.38 0.08 6.15% 1.33 1.405 1.23 9,588,604
May 26 2020 1.30 0.01 0.78% 1.36 1.42 1.23 5,149,017
May 25 2020 1.29 0.00 +0.00% 1.26 1.34 1.23 0
May 22 2020 1.29 -0.01 -0.77% 1.26 1.34 1.23 3,174,865
May 21 2020 1.30 -0.15 -10.33% 1.43 1.50 1.26 7,214,880
May 20 2020 1.4498 0.15 11.52% 1.44 1.58 1.28 18,165,555
May 19 2020 1.30 0.11 9.24% 1.29 1.42 1.19 21,176,872
May 18 2020 1.19 0.04 3.48% 1.17 1.32 1.16 13,848,374
May 15 2020 1.15 -0.07 -5.74% 1.23 1.25 1.15 4,525,620
May 14 2020 1.22 0.08 7.02% 1.13 1.38 1.10 17,296,622
May 13 2020 1.14 -0.09 -7.32% 1.26 1.2698 1.08 4,869,777
May 12 2020 1.23 0.10 8.85% 1.29 1.44 1.08 26,586,095
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:20200810 23:07:08