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 |
| Jul 12, 2023 | $0.190 | $0.196 | $0.172 | $0.183 | 3 490 109 |
| Jul 11, 2023 | $0.175 | $0.185 | $0.170 | $0.183 | 757 736 |
| Jul 10, 2023 | $0.183 | $0.183 | $0.175 | $0.175 | 442 882 |
| Jul 07, 2023 | $0.182 | $0.185 | $0.173 | $0.184 | 390 938 |
| Jul 06, 2023 | $0.185 | $0.186 | $0.171 | $0.183 | 735 405 |
| Jul 05, 2023 | $0.189 | $0.190 | $0.170 | $0.188 | 1 075 546 |
| Jul 03, 2023 | $0.188 | $0.190 | $0.180 | $0.189 | 694 445 |
| Jun 30, 2023 | $0.179 | $0.182 | $0.175 | $0.179 | 599 225 |
| Jun 29, 2023 | $0.181 | $0.181 | $0.170 | $0.179 | 708 860 |
| Jun 28, 2023 | $0.185 | $0.185 | $0.172 | $0.179 | 608 601 |
| Jun 27, 2023 | $0.179 | $0.186 | $0.173 | $0.180 | 1 041 151 |
| Jun 26, 2023 | $0.168 | $0.180 | $0.168 | $0.180 | 827 055 |
| Jun 23, 2023 | $0.189 | $0.189 | $0.112 | $0.180 | 4 477 459 |
| Jun 22, 2023 | $0.200 | $0.200 | $0.188 | $0.189 | 1 959 424 |
| Jun 21, 2023 | $0.200 | $0.200 | $0.188 | $0.200 | 2 991 838 |
| Jun 20, 2023 | $0.202 | $0.240 | $0.196 | $0.200 | 12 380 317 |
| Jun 16, 2023 | $0.206 | $0.213 | $0.196 | $0.196 | 2 486 577 |
| Jun 15, 2023 | $0.215 | $0.219 | $0.205 | $0.211 | 1 205 840 |
| Jun 14, 2023 | $0.208 | $0.215 | $0.203 | $0.208 | 1 416 586 |
| Jun 13, 2023 | $0.205 | $0.210 | $0.190 | $0.208 | 2 667 220 |
| Jun 12, 2023 | $0.200 | $0.210 | $0.200 | $0.204 | 1 381 501 |
| Jun 09, 2023 | $0.203 | $0.205 | $0.195 | $0.200 | 2 180 621 |
| Jun 08, 2023 | $0.201 | $0.205 | $0.187 | $0.203 | 1 649 820 |
| Jun 07, 2023 | $0.210 | $0.210 | $0.192 | $0.200 | 2 470 138 |
| Jun 06, 2023 | $0.209 | $0.210 | $0.200 | $0.209 | 864 080 |
