Inpixon (INPX)
NASDAQ: INPX
· Real-Time Price · USD
0.05
-0.01 (-15.68%)
At close: Mar 12, 2024, 9:00 PM
INPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2024 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -99.16% | 40,421,259 |
| Mar 11, 2024 | 5.13 | 7.99 | 5.01 | 5.93 | 5.93 | 12.10% | 1,444,850 |
| Mar 8, 2024 | 5.15 | 5.65 | 5.00 | 5.29 | 5.29 | 7.74% | 107,546 |
| Mar 7, 2024 | 5.00 | 5.18 | 4.84 | 4.91 | 4.91 | -10.56% | 107,377 |
| Mar 6, 2024 | 5.37 | 5.88 | 5.00 | 5.49 | 5.49 | 11.81% | 305,825 |
| Mar 5, 2024 | 4.68 | 5.50 | 4.51 | 4.91 | 4.91 | 6.28% | 298,542 |
| Mar 4, 2024 | 4.78 | 4.78 | 4.50 | 4.62 | 4.62 | -2.53% | 60,305 |
| Mar 1, 2024 | 4.60 | 4.78 | 4.47 | 4.74 | 4.74 | 2.82% | 49,544 |
| Feb 29, 2024 | 4.78 | 4.78 | 4.51 | 4.61 | 4.61 | 0.22% | 36,393 |
| Feb 28, 2024 | 4.78 | 4.87 | 4.56 | 4.60 | 4.60 | -3.97% | 45,792 |
| Feb 27, 2024 | 4.56 | 4.79 | 4.42 | 4.79 | 4.79 | 5.74% | 77,403 |
| Feb 26, 2024 | 4.59 | 5.00 | 4.40 | 4.53 | 4.53 | -1.95% | 73,424 |
| Feb 23, 2024 | 4.92 | 4.92 | 4.37 | 4.62 | 4.62 | -4.15% | 150,843 |
| Feb 22, 2024 | 5.00 | 5.00 | 4.77 | 4.82 | 4.82 | -2.63% | 32,540 |
| Feb 21, 2024 | 5.00 | 5.07 | 4.77 | 4.95 | 4.95 | -1.79% | 43,100 |
| Feb 20, 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | -0.20% | 33,022 |
| Feb 16, 2024 | 5.05 | 5.10 | 4.90 | 5.05 | 5.05 | 1.00% | 56,764 |
| Feb 15, 2024 | 5.00 | 5.09 | 4.90 | 5.00 | 5.00 | 0.00% | 61,734 |
| Feb 14, 2024 | 5.02 | 5.02 | 4.80 | 5.00 | 5.00 | 0.20% | 43,947 |
| Feb 13, 2024 | 5.28 | 5.28 | 4.16 | 4.99 | 4.99 | -2.16% | 121,987 |