NASDAQ:INPX
Inpixon Stock Price (Quote)
$0.0527
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0527 | $0.0527 | Friday, 26th Apr 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 | $0.415 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $0.0502 | $0.0502 | $0.0480 | $0.0500 | 3 960 565 |
| Feb 13, 2024 | $0.0528 | $0.0528 | $0.0416 | $0.0499 | 12 020 763 |
| Feb 12, 2024 | $0.0534 | $0.0534 | $0.0496 | $0.0510 | 11 822 911 |
| Feb 09, 2024 | $0.0530 | $0.0530 | $0.0492 | $0.0502 | 8 056 698 |
| Feb 08, 2024 | $0.0492 | $0.0564 | $0.0480 | $0.0502 | 16 209 886 |
| Feb 07, 2024 | $0.0507 | $0.0510 | $0.0475 | $0.0493 | 7 225 214 |
| Feb 06, 2024 | $0.0506 | $0.0520 | $0.0502 | $0.0507 | 4 058 395 |
| Feb 05, 2024 | $0.0554 | $0.0554 | $0.0505 | $0.0505 | 5 648 264 |
| Feb 02, 2024 | $0.0521 | $0.0565 | $0.0519 | $0.0534 | 3 555 794 |
| Feb 01, 2024 | $0.0537 | $0.0540 | $0.0516 | $0.0524 | 4 946 436 |
| Jan 31, 2024 | $0.0530 | $0.0570 | $0.0520 | $0.0540 | 10 006 364 |
| Jan 30, 2024 | $0.0529 | $0.0530 | $0.0510 | $0.0523 | 3 701 403 |
| Jan 29, 2024 | $0.0538 | $0.0538 | $0.0516 | $0.0532 | 5 891 047 |
| Jan 26, 2024 | $0.0514 | $0.0530 | $0.0497 | $0.0525 | 7 451 618 |
| Jan 25, 2024 | $0.0480 | $0.0535 | $0.0470 | $0.0520 | 15 990 520 |
| Jan 24, 2024 | $0.0490 | $0.0493 | $0.0458 | $0.0471 | 6 981 078 |
| Jan 23, 2024 | $0.0513 | $0.0514 | $0.0464 | $0.0475 | 11 411 635 |
| Jan 22, 2024 | $0.0521 | $0.0538 | $0.0500 | $0.0506 | 9 650 334 |
| Jan 19, 2024 | $0.0500 | $0.0520 | $0.0480 | $0.0519 | 9 763 004 |
| Jan 18, 2024 | $0.0529 | $0.0535 | $0.0490 | $0.0496 | 13 739 560 |
| Jan 17, 2024 | $0.0516 | $0.0600 | $0.0478 | $0.0555 | 26 451 353 |
| Jan 16, 2024 | $0.0478 | $0.0580 | $0.0411 | $0.0519 | 41 412 284 |
| Jan 12, 2024 | $0.0686 | $0.0700 | $0.0464 | $0.0483 | 132 202 249 |
| Jan 11, 2024 | $0.0490 | $0.0490 | $0.0444 | $0.0448 | 8 906 581 |
| Jan 10, 2024 | $0.0501 | $0.0510 | $0.0476 | $0.0482 | 7 044 944 |
