NASDAQ:INPX
Inpixon Stock Price (Quote)
$0.0527
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0527 | $0.0527 | Friday, 10th May 2024 INPX stock ended at $0.0527. During the day the stock fluctuated 0% from a day low at $0.0527 to a day high of $0.0527. |
| 90 days | $0.0416 | $0.0799 | |
| 52 weeks | $0.0411 | $0.398 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $0.349 | $0.355 | $0.332 | $0.347 | 543 838 |
| Apr 05, 2023 | $0.331 | $0.360 | $0.331 | $0.351 | 525 813 |
| Apr 04, 2023 | $0.363 | $0.370 | $0.319 | $0.365 | 1 992 671 |
| Apr 03, 2023 | $0.354 | $0.391 | $0.319 | $0.369 | 4 574 033 |
| Mar 31, 2023 | $0.420 | $0.590 | $0.380 | $0.430 | 33 591 700 |
| Mar 30, 2023 | $0.358 | $0.430 | $0.345 | $0.370 | 5 327 534 |
| Mar 29, 2023 | $0.322 | $0.370 | $0.313 | $0.348 | 882 547 |
| Mar 28, 2023 | $0.321 | $0.351 | $0.320 | $0.328 | 820 181 |
| Mar 27, 2023 | $0.337 | $0.350 | $0.325 | $0.335 | 460 416 |
| Mar 24, 2023 | $0.347 | $0.347 | $0.315 | $0.328 | 844 814 |
| Mar 23, 2023 | $0.390 | $0.430 | $0.335 | $0.351 | 1 410 224 |
| Mar 22, 2023 | $0.376 | $0.449 | $0.357 | $0.393 | 1 463 033 |
| Mar 21, 2023 | $0.359 | $0.400 | $0.355 | $0.380 | 938 420 |
| Mar 20, 2023 | $0.324 | $0.469 | $0.310 | $0.370 | 1 825 710 |
| Mar 17, 2023 | $0.393 | $0.395 | $0.341 | $0.341 | 1 326 448 |
| Mar 16, 2023 | $0.439 | $0.439 | $0.390 | $0.400 | 1 277 019 |
| Mar 15, 2023 | $0.460 | $0.545 | $0.430 | $0.440 | 2 799 770 |
| Mar 14, 2023 | $0.676 | $0.720 | $0.650 | $0.706 | 449 972 |
| Mar 13, 2023 | $0.640 | $0.670 | $0.611 | $0.656 | 479 052 |
| Mar 10, 2023 | $0.660 | $0.700 | $0.651 | $0.671 | 1 027 952 |
| Mar 09, 2023 | $0.780 | $0.795 | $0.740 | $0.741 | 395 215 |
| Mar 08, 2023 | $0.759 | $0.797 | $0.750 | $0.775 | 357 102 |
| Mar 07, 2023 | $0.83 | $0.83 | $0.744 | $0.750 | 1 223 586 |
| Mar 06, 2023 | $0.94 | $0.94 | $0.81 | $0.83 | 1 969 259 |
| Mar 03, 2023 | $0.95 | $0.95 | $0.89 | $0.93 | 1 173 900 |
