NASDAQ:INPX
Inpixon Stock Price (Quote)
$0.0527
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2016 | $21,276.00 | $22,680.00 | $20,034.00 | $22,680.00 | 0 |
| May 23, 2016 | $22,626.00 | $24,192.00 | $21,600.00 | $23,598.00 | 0 |
| May 20, 2016 | $26,136.00 | $26,136.00 | $21,600.00 | $22,572.00 | 2 |
| May 19, 2016 | $21,600.00 | $25,920.00 | $21,060.00 | $25,515.00 | 1 |
| May 18, 2016 | $16,740.00 | $22,680.00 | $16,740.00 | $21,060.00 | 2 |
| May 17, 2016 | $15,660.00 | $16,740.00 | $14,580.00 | $16,729.20 | 1 |
| May 16, 2016 | $20,574.00 | $20,574.00 | $17,280.00 | $17,609.40 | 1 |
| May 13, 2016 | $19,440.00 | $21,600.00 | $17,064.00 | $19,980.00 | 2 |
| May 12, 2016 | $21,708.00 | $23,760.00 | $20,790.00 | $21,060.00 | 1 |
| May 11, 2016 | $22,248.00 | $23,760.00 | $19,980.00 | $21,060.00 | 1 |
| May 10, 2016 | $19,980.00 | $21,600.00 | $19,980.00 | $21,594.60 | 0 |
| May 09, 2016 | $20,304.00 | $21,060.00 | $19,980.00 | $21,060.00 | 1 |
| May 06, 2016 | $21,060.00 | $21,060.00 | $19,980.00 | $20,412.00 | 1 |
| May 05, 2016 | $15,498.00 | $22,140.00 | $15,498.00 | $21,060.00 | 1 |
| May 04, 2016 | $23,220.00 | $24,300.00 | $21,870.00 | $22,140.00 | 0 |
| May 03, 2016 | $26,568.00 | $26,568.00 | $22,680.00 | $23,220.00 | 3 |
| May 02, 2016 | $26,730.00 | $27,540.00 | $26,730.00 | $26,730.00 | 0 |
| Apr 29, 2016 | $28,080.00 | $28,080.00 | $26,406.00 | $27,540.00 | 0 |
| Apr 28, 2016 | $27,000.00 | $28,080.00 | $26,730.00 | $27,540.00 | 1 |
| Apr 27, 2016 | $28,350.00 | $28,350.00 | $27,000.00 | $27,000.00 | 1 |
| Apr 26, 2016 | $27,594.00 | $28,620.00 | $27,000.00 | $27,000.00 | 0 |
| Apr 25, 2016 | $28,620.00 | $28,620.00 | $27,000.00 | $28,350.00 | 0 |
| Apr 22, 2016 | $28,080.00 | $28,620.00 | $27,000.00 | $28,080.00 | 1 |
| Apr 21, 2016 | $28,620.00 | $29,106.00 | $27,000.00 | $28,620.00 | 0 |
| Apr 20, 2016 | $27,540.00 | $28,620.00 | $26,514.00 | $28,614.60 | 2 |
