INPX Quote, Trading Chart, Inpixon
home / stock / inpx / inpx quote
$1.34 Last:
-18.79% Change Percent:
$1.38 Open:
$1.34 Previous Close:
$1.41 High:
$1.33 Low:
5,283,229 Volume:
08/14/2020 04:55:47 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2020-08-14 | 1.38 | 1.34 | 1.41 | 1.33 | 5,283,229 |
| 2020-08-13 | 1.5 | 1.65 | 1.68 | 1.5 | 6,183,067 |
| 2020-08-12 | 1.65 | 1.58 | 1.66 | 1.49 | 4,606,196 |
| 2020-08-11 | 1.52 | 1.64 | 1.69 | 1.5 | 9,454,899 |
| 2020-08-10 | 1.56 | 1.53 | 1.59 | 1.46 | 7,550,384 |
| 2020-08-07 | 1.44 | 1.39 | 1.44 | 1.35 | 2,244,848 |
| 2020-08-06 | 1.46 | 1.44 | 1.48 | 1.42 | 2,202,968 |
| 2020-08-05 | 1.46 | 1.46 | 1.53 | 1.415 | 5,736,182 |
| 2020-08-04 | 1.4 | 1.45 | 1.49 | 1.38 | 3,886,760 |
| 2020-08-03 | 1.45 | 1.43 | 1.46 | 1.4 | 1,863,640 |
| 2020-07-31 | 1.47 | 1.46 | 1.54 | 1.37 | 6,699,357 |
| 2020-07-30 | 1.47 | 1.47 | 1.5 | 1.41 | 3,083,609 |
| 2020-07-29 | 1.5 | 1.49 | 1.56 | 1.43 | 5,450,524 |
| 2020-07-28 | 1.5 | 1.53 | 1.58 | 1.42 | 7,306,281 |
| 2020-07-27 | 1.43 | 1.45 | 1.5 | 1.37 | 4,241,638 |
| 2020-07-24 | 1.32 | 1.46 | 1.63 | 1.25 | 20,558,059 |
| 2020-07-23 | 1.4 | 1.34 | 1.45 | 1.34 | 3,229,468 |
| 2020-07-22 | 1.56 | 1.4 | 1.57 | 1.3 | 6,144,527 |
| 2020-07-21 | 1.47 | 1.5 | 1.58 | 1.4 | 14,146,961 |
| 2020-07-20 | 1.25 | 1.3782 | 1.44 | 1.23 | 6,719,590 |
News, Short Squeeze, Breakout and More Instantly...
-
Hexindai (NASDAQ: HX ) -41% . More news on: Hexindai Inc., Usio, Inc., Biofrontera AG, Stocks on the move, , Read more ...
-
PALO ALTO, Calif. and TORONTO , Aug. 13, 2020 /PRNewswire/ -- Inpixon (Nasdaq: INPX), a leading indoor data company that delivers Indoor Intelligence™ solutions, today provided a business update and reported financial results for the second quarter of 2020. Nadir A...
-
Should You Add These Penny Stocks To Your Watch List Right Now? Are you looking for more penny stocks to buy ? The last few weeks certainly justified why these cheap shares are becoming so valuable. Where else can you invest a small sum of money and watch it double (or more) within a week or ...
