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 |
| Mar 02, 2023 | $0.97 | $1.01 | $0.90 | $0.92 | 2 515 588 |
| Mar 01, 2023 | $1.22 | $1.27 | $0.98 | $1.01 | 6 177 994 |
| Feb 28, 2023 | $1.17 | $1.37 | $1.14 | $1.19 | 5 831 766 |
| Feb 27, 2023 | $1.20 | $1.44 | $1.15 | $1.37 | 6 118 461 |
| Feb 24, 2023 | $1.13 | $1.21 | $1.11 | $1.15 | 1 953 605 |
| Feb 23, 2023 | $1.20 | $1.20 | $1.11 | $1.16 | 2 229 016 |
| Feb 22, 2023 | $1.12 | $1.26 | $1.10 | $1.20 | 2 678 384 |
| Feb 21, 2023 | $1.19 | $1.20 | $1.10 | $1.10 | 2 704 690 |
| Feb 17, 2023 | $1.29 | $1.30 | $1.20 | $1.25 | 2 205 708 |
| Feb 16, 2023 | $1.28 | $1.41 | $1.25 | $1.26 | 4 100 086 |
| Feb 15, 2023 | $1.11 | $1.32 | $1.08 | $1.31 | 4 854 530 |
| Feb 14, 2023 | $1.10 | $1.22 | $0.99 | $1.07 | 7 547 538 |
| Feb 13, 2023 | $0.94 | $1.07 | $0.87 | $1.01 | 2 798 239 |
| Feb 10, 2023 | $0.97 | $0.97 | $0.91 | $0.92 | 1 623 044 |
| Feb 09, 2023 | $1.06 | $1.07 | $0.95 | $1.01 | 1 934 291 |
| Feb 08, 2023 | $1.11 | $1.12 | $1.03 | $1.05 | 1 175 717 |
| Feb 07, 2023 | $1.14 | $1.16 | $1.06 | $1.12 | 2 672 134 |
| Feb 06, 2023 | $1.20 | $1.22 | $1.12 | $1.15 | 1 936 541 |
| Feb 03, 2023 | $1.20 | $1.23 | $1.16 | $1.19 | 2 268 979 |
| Feb 02, 2023 | $1.18 | $1.26 | $1.15 | $1.22 | 2 727 633 |
| Feb 01, 2023 | $1.16 | $1.22 | $1.13 | $1.17 | 3 473 598 |
| Jan 31, 2023 | $1.09 | $1.33 | $1.06 | $1.26 | 7 798 039 |
| Jan 30, 2023 | $1.07 | $1.14 | $1.05 | $1.09 | 3 860 602 |
| Jan 27, 2023 | $1.38 | $1.45 | $1.12 | $1.16 | 7 377 367 |
| Jan 26, 2023 | $1.48 | $1.55 | $1.40 | $1.46 | 6 471 565 |
