NASDAQ:INPX
Inpixon Stock Price (Quote)
$0.0527
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0527 | $0.0527 | Wednesday, 8th 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 20, 2017 | $160,920.00 | $167,400.00 | $156,600.00 | $161,460.00 | 1 |
| Apr 19, 2017 | $167,400.00 | $179,820.00 | $163,188.00 | $164,700.00 | 1 |
| Apr 18, 2017 | $157,680.00 | $185,220.00 | $140,400.00 | $163,080.00 | 2 |
| Apr 17, 2017 | $153,900.00 | $178,362.00 | $153,900.00 | $178,200.00 | 1 |
| Apr 13, 2017 | $148,878.00 | $166,860.00 | $148,878.00 | $152,820.00 | 1 |
| Apr 12, 2017 | $148,878.00 | $150,660.00 | $148,500.00 | $148,505.40 | 0 |
| Apr 11, 2017 | $153,360.00 | $153,360.00 | $140,292.00 | $148,500.00 | 0 |
| Apr 10, 2017 | $153,306.00 | $153,306.00 | $149,580.00 | $152,280.00 | 0 |
| Apr 07, 2017 | $156,600.00 | $165,780.00 | $148,500.00 | $153,360.00 | 0 |
| Apr 06, 2017 | $160,164.00 | $162,000.00 | $156,600.00 | $157,680.00 | 0 |
| Apr 05, 2017 | $173,880.00 | $173,880.00 | $158,112.00 | $161,460.00 | 0 |
| Apr 04, 2017 | $171,180.00 | $171,180.00 | $159,840.00 | $168,480.00 | 0 |
| Apr 03, 2017 | $176,040.00 | $176,040.00 | $162,162.00 | $166,860.00 | 0 |
| Mar 31, 2017 | $175,500.00 | $185,220.00 | $167,400.00 | $167,940.00 | 1 |
| Mar 30, 2017 | $170,100.00 | $175,716.00 | $164,700.00 | $172,260.00 | 0 |
| Mar 29, 2017 | $173,340.00 | $198,450.00 | $171,180.00 | $179,280.00 | 1 |
| Mar 28, 2017 | $195,480.00 | $202,500.00 | $163,080.00 | $173,340.00 | 1 |
| Mar 27, 2017 | $156,060.00 | $188,460.00 | $140,184.00 | $188,460.00 | 2 |
| Mar 24, 2017 | $136,080.00 | $156,060.00 | $134,028.00 | $156,060.00 | 0 |
| Mar 23, 2017 | $145,260.00 | $145,530.00 | $136,350.00 | $140,940.00 | 0 |
| Mar 22, 2017 | $145,800.00 | $146,880.00 | $143,154.00 | $144,720.00 | 0 |
| Mar 21, 2017 | $155,520.00 | $155,520.00 | $137,700.00 | $144,180.00 | 1 |
| Mar 20, 2017 | $160,920.00 | $161,136.00 | $149,310.00 | $158,760.00 | 0 |
| Mar 17, 2017 | $165,240.00 | $166,320.00 | $157,140.00 | $159,840.00 | 0 |
| Mar 16, 2017 | $180,900.00 | $184,680.00 | $152,820.00 | $165,240.00 | 0 |
