INPX Quote, Trading Chart, Inpixon
home / stock / inpx / inpx quote
$1.04 Last:
0.0% Change Percent:
$1.04 Open:
$1.04 Previous Close:
$1.04 High:
$1.02 Low:
690,442 Volume:
08/03/2021 04:42:25 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
INPX Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-08-03 | 1.04 | 1.04 | 1.04 | 1.02 | 690,442 |
| 2021-08-02 | 1.05 | 1.04 | 1.05 | 1.02 | 563,483 |
| 2021-07-30 | 1.05 | 1.03 | 1.06 | 1.03 | 696,681 |
| 2021-07-29 | 1.02 | 1.06 | 1.0698 | 1.02 | 960,863 |
| 2021-07-28 | 1.02 | 1.04 | 1.04 | 1.0001 | 1,118,984 |
| 2021-07-27 | 1.02 | 1.02 | 1.03 | 0.9959 | 1,156,064 |
| 2021-07-26 | 1.02 | 1.02 | 1.04 | 1.02 | 887,144 |
| 2021-07-23 | 1.03 | 1.02 | 1.04 | 1.02 | 703,559 |
| 2021-07-22 | 1.04 | 1.04 | 1.05 | 1.02 | 1,009,006 |
| 2021-07-21 | 1.02 | 1.05 | 1.06 | 1.02 | 1,224,942 |
| 2021-07-20 | 1 | 1.03 | 1.05 | 1 | 1,143,159 |
| 2021-07-19 | 1.0073 | 1.03 | 1.03 | 0.95 | 3,785,345 |
| 2021-07-16 | 1.04 | 1.02 | 1.04 | 1.01 | 1,166,615 |
| 2021-07-15 | 1.03 | 1.03 | 1.05 | 1.02 | 1,202,963 |
| 2021-07-14 | 1.04 | 1.03 | 1.06 | 1.02 | 1,442,669 |
| 2021-07-13 | 1.06 | 1.05 | 1.07 | 1.04 | 1,314,105 |
| 2021-07-12 | 1.06 | 1.07 | 1.075 | 1.04 | 1,855,803 |
| 2021-07-09 | 1.05 | 1.09 | 1.1 | 1.05 | 1,533,283 |
| 2021-07-08 | 1.03 | 1.05 | 1.07 | 1.01 | 2,780,680 |
| 2021-07-07 | 1.07 | 1.07 | 1.11 | 1.04 | 3,417,738 |
News, Short Squeeze, Breakout and More Instantly...
-
Inpixon Secures New RTLS Product Line Purchase Orders for Global Customers PR Newswire PALO ALTO, Calif. and BERLIN , July 28, 2021 /PRNewswire/ -- Inpixon (Nasdaq: INPX), the Indoor Intelligence™ company, today announced that it has received orders fo...
-
Inpixon Continues Contract Win Momentum With Multi-Year Smart Office App Agreement With Global Social Media Company to Facilitate Office Reopenings All-in-One App Solves Hybrid Workforce Challenges by Integrating Numerous Workplace Services and Tools into a Unified Employee Expe...
-
Inpixon Added to Russell Microcap® Index PR Newswire PALO ALTO, Calif. , June 28, 2021 /PRNewswire/ -- Inpixon (Nasdaq: INPX), the Indoor Intelligence™ company, today announced that it has been added to the Russell Microcap® Index, following the ...