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 |
| Sep 14, 2016 | $19,440.00 | $21,384.00 | $19,008.00 | $19,440.00 | 0 |
| Sep 13, 2016 | $20,520.00 | $21,492.00 | $19,008.00 | $19,440.00 | 1 |
| Sep 12, 2016 | $20,358.00 | $21,384.00 | $19,980.00 | $21,060.00 | 0 |
| Sep 09, 2016 | $21,492.00 | $21,600.00 | $19,980.00 | $19,985.40 | 1 |
| Sep 08, 2016 | $21,600.00 | $22,086.00 | $20,574.00 | $21,060.00 | 2 |
| Sep 07, 2016 | $20,520.00 | $21,600.00 | $20,520.00 | $20,730.60 | 0 |
| Sep 06, 2016 | $19,980.00 | $23,112.00 | $19,980.00 | $20,525.40 | 1 |
| Sep 02, 2016 | $24,786.00 | $24,786.00 | $21,060.00 | $21,605.40 | 1 |
| Sep 01, 2016 | $21,600.00 | $24,300.00 | $21,600.00 | $24,300.00 | 0 |
| Aug 31, 2016 | $21,708.00 | $23,220.00 | $21,708.00 | $22,680.00 | 0 |
| Aug 30, 2016 | $22,680.00 | $23,814.00 | $22,140.00 | $23,214.60 | 1 |
| Aug 29, 2016 | $22,140.00 | $24,678.00 | $22,140.00 | $24,678.00 | 0 |
| Aug 26, 2016 | $22,680.00 | $24,786.00 | $22,680.00 | $24,300.00 | 0 |
| Aug 25, 2016 | $22,140.00 | $24,840.00 | $21,816.00 | $24,840.00 | 0 |
| Aug 24, 2016 | $23,976.00 | $24,840.00 | $23,760.00 | $24,834.60 | 0 |
| Aug 23, 2016 | $24,300.00 | $24,840.00 | $23,760.00 | $24,300.00 | 1 |
| Aug 22, 2016 | $23,490.00 | $23,760.00 | $21,924.00 | $23,760.00 | 1 |
| Aug 19, 2016 | $22,464.00 | $23,760.00 | $18,900.00 | $22,680.00 | 2 |
| Aug 18, 2016 | $23,220.00 | $24,300.00 | $21,600.00 | $23,149.80 | 1 |
| Aug 17, 2016 | $24,840.00 | $25,110.00 | $21,006.00 | $22,140.00 | 1 |
| Aug 16, 2016 | $24,462.00 | $25,380.00 | $22,140.00 | $23,220.00 | 1 |
| Aug 15, 2016 | $25,596.00 | $25,920.00 | $22,032.00 | $23,760.00 | 1 |
| Aug 12, 2016 | $27,000.00 | $27,000.00 | $24,840.00 | $24,840.00 | 1 |
| Aug 11, 2016 | $28,620.00 | $28,620.00 | $25,218.00 | $27,540.00 | 2 |
| Aug 10, 2016 | $26,460.00 | $27,000.00 | $25,380.00 | $27,000.00 | 0 |
