INPX Quote, Trading Chart, Inpixon
home / stock / inpx / inpx quote
$ Last:
-6.80% Change Percent:
$4.35 Open:
$4.11 Previous Close:
$4.38 High:
$4.02 Low:
1,336,891 Volume:
01/17/2020 04:29:34 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 |
|---|---|---|---|---|---|
| 2020-01-17 | 4.35 | 4.11 | 4.38 | 4.02 | 1,336,891 |
| 2020-01-16 | 4.35 | 4.41 | 4.86 | 4.12 | 2,683,420 |
| 2020-01-15 | 4.96 | 4.05 | 5.20 | 3.94 | 4,764,664 |
| 2020-01-14 | 3.92 | 5.65 | 6.09 | 3.85 | 21,658,193 |
| 2020-01-13 | 3.67 | 3.65 | 4.03 | 3.50 | 1,521,312 |
| 2020-01-10 | 5.12 | 4.05 | 5.1698 | 3.79 | 2,762,317 |
| 2020-01-09 | 5.74 | 5.15 | 5.90 | 5.1084 | 1,319,154 |
| 2020-01-08 | 6.24 | 5.48 | 6.41 | 5.23 | 2,770,632 |
| 2020-01-07 | 6.95 | 6.81 | 9.58 | 6.52 | 3,511,335 |
| 2020-01-06 | 0.539 | 0.2039 | 0.549 | 0.1623 | 313,656,216 |
| 2020-01-03 | 0.5036 | 0.455 | 0.65 | 0.396 | 330,503,635 |
| 2020-01-02 | 0.154 | 0.329 | 0.39 | 0.142 | 476,518,528 |
| 2020-01-01 | 0.1161 | 0.109 | 0.125 | 0.096 | 185,861,693 |
| 2019-12-31 | 0.1161 | 0.109 | 0.125 | 0.096 | 182,818,364 |
| 2019-12-30 | 0.0809 | 0.0759 | 0.085 | 0.075 | 35,207,004 |
| 2019-12-27 | 0.082 | 0.0782 | 0.086 | 0.0755 | 35,727,851 |
| 2019-12-26 | 0.0739 | 0.0844 | 0.087 | 0.071 | 72,542,051 |
| 2019-12-25 | 0.07 | 0.066 | 0.0705 | 0.06 | 27,297,488 |
| 2019-12-24 | 0.07 | 0.066 | 0.0705 | 0.06 | 27,288,466 |
| 2019-12-23 | 0.083 | 0.0716 | 0.0835 | 0.067 | 53,946,466 |
News, Short Squeeze, Breakout and More Instantly...
MoMoGains-
Neon Therapeutics (NASDAQ: NTGN ) +62% on being acquired by BioNTech. More news on: Neon Therapeutics, Inc., Cemtrex, Inc., Signet Jewelers Limited, Stocks on the move, , Read more ...
-
Gainers: Cemtrex (NASDAQ: CETX ) +100% . More news on: Cemtrex, Inc., OrganiGram Holdings Inc., Fluent, Inc., Stocks on the move, , Read more ...
-
Accelerate Diagnostics (NASDAQ: AXDX ) -13% on soft guidance . More news on: Accelerate Diagnostics, Inc., Nektar Therapeutics, Inpixon, Stocks on the move, , Read more ...
