NASDAQ:INPX
Inpixon Stock Price (Quote)
$0.0527
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0527 | $0.0527 | Thursday, 9th 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 |
| Jan 03, 2017 | $14,148.00 | $14,148.00 | $12,744.00 | $13,149.00 | 6 |
| Dec 30, 2016 | $14,148.00 | $14,850.00 | $12,690.00 | $13,176.00 | 13 |
| Dec 29, 2016 | $15,120.00 | $17,280.00 | $14,310.00 | $15,039.00 | 43 |
| Dec 28, 2016 | $15,120.00 | $15,552.00 | $14,040.00 | $14,315.40 | 9 |
| Dec 27, 2016 | $13,176.00 | $15,012.00 | $12,960.00 | $14,526.00 | 16 |
| Dec 23, 2016 | $14,742.00 | $14,742.00 | $12,150.00 | $12,528.00 | 16 |
| Dec 22, 2016 | $16,092.00 | $16,848.00 | $14,040.00 | $14,310.00 | 28 |
| Dec 21, 2016 | $11,394.00 | $17,280.00 | $11,178.00 | $15,643.80 | 94 |
| Dec 20, 2016 | $11,934.00 | $12,420.00 | $11,178.00 | $11,410.20 | 11 |
| Dec 19, 2016 | $10,908.00 | $13,878.00 | $10,800.00 | $11,966.40 | 18 |
| Dec 16, 2016 | $13,068.00 | $13,068.00 | $11,448.00 | $12,403.80 | 20 |
| Dec 15, 2016 | $13,500.00 | $14,472.00 | $12,420.00 | $12,690.00 | 25 |
| Dec 14, 2016 | $14,040.00 | $15,120.00 | $12,960.00 | $12,960.00 | 15 |
| Dec 13, 2016 | $14,580.00 | $17,280.00 | $12,960.00 | $14,040.00 | 84 |
| Dec 12, 2016 | $28,134.00 | $36,828.00 | $14,040.00 | $15,120.00 | 195 |
| Dec 09, 2016 | $16,200.00 | $39,906.00 | $15,660.00 | $23,220.00 | 245 |
| Dec 08, 2016 | $11,610.00 | $16,740.00 | $11,610.00 | $15,660.00 | 19 |
| Dec 07, 2016 | $11,340.00 | $13,500.00 | $11,340.00 | $11,340.00 | 2 |
| Dec 06, 2016 | $14,580.00 | $14,580.00 | $11,394.00 | $11,880.00 | 6 |
| Dec 05, 2016 | $16,146.00 | $16,146.00 | $14,040.00 | $14,040.00 | 4 |
| Dec 02, 2016 | $14,310.00 | $16,200.00 | $13,608.00 | $15,606.00 | 1 |
| Dec 01, 2016 | $15,120.00 | $17,280.00 | $13,554.00 | $13,554.00 | 5 |
| Nov 30, 2016 | $14,580.00 | $16,686.00 | $13,500.00 | $13,500.00 | 3 |
| Nov 29, 2016 | $16,740.00 | $18,360.00 | $13,500.00 | $16,324.20 | 11 |
| Nov 28, 2016 | $9,666.00 | $18,252.00 | $9,666.00 | $16,740.00 | 35 |
