Dark

INPX
Inpixon Common Stock
stock NASDAQ

Inactive

Mar 12, 2024

5.27USD-11.130%(-0.66)423,439

Pre-market

0.00USD-100.000%(-5.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-12	6.7100	6.7500	5.2000	5.2700	-11.130%	423,439	0.000%
2024-03-11	5.1300	7.9900	5.0100	5.9300	+12.098%	1,444,850	-11.130%
2024-03-08	5.1500	5.6500	5.0000	5.2900	+7.739%	107,546	-0.378%
2024-03-07	5.0000	5.1800	4.8400	4.9100	-10.565%	107,378	+7.332%
2024-03-06	5.3700	5.8800	5.0000	5.4900	+11.813%	305,826	-4.007%
2024-03-05	4.6800	5.5000	4.5100	4.9100	+6.277%	298,543	+7.332%
2024-03-04	4.7800	4.7800	4.5000	4.6200	-2.532%	60,305	+14.069%
2024-03-01	4.6000	4.7800	4.4700	4.7400	+2.820%	49,545	+11.181%
2024-02-29	4.7800	4.7800	4.5100	4.6100	+0.217%	36,394	+14.317%
2024-02-28	4.7800	4.8700	4.5600	4.6000	-3.967%	45,792	+14.565%
2024-02-27	4.5600	4.7900	4.4200	4.7900	+5.740%	77,404	+10.021%
2024-02-26	4.5900	5.0000	4.4000	4.5300	-1.948%	73,424	+16.336%
2024-02-23	4.9200	4.9200	4.3700	4.6200	-4.149%	150,843	+14.069%
2024-02-22	5.0000	5.0000	4.7700	4.8200	-2.626%	32,540	+9.336%
2024-02-21	5.0000	5.0700	4.7700	4.9500	-1.786%	43,101	+6.465%
2024-02-20	5.2000	5.2000	5.0100	5.0400	-0.198%	33,022	+4.563%
2024-02-16	5.0500	5.1000	4.9000	5.0500	+1.000%	56,765	+4.356%
2024-02-15	5.0000	5.0900	4.9000	5.0000	0.000%	61,734	+5.400%
2024-02-14	5.0200	5.0200	4.8000	5.0000	+0.200%	43,948	+5.400%
2024-02-13	5.2800	5.2800	4.1600	4.9900	-2.157%	121,988	+5.611%
2024-02-12	5.3400	5.3400	4.9600	5.1000	+1.594%	121,082	+3.333%
2024-02-09	5.3000	5.3000	4.9200	5.0200	0.000%	84,027	+4.980%
2024-02-08	4.9200	5.6400	4.8000	5.0200	+1.826%	167,864	+4.980%
2024-02-07	5.0700	5.1000	4.7500	4.9300	-2.761%	73,621	+6.897%
2024-02-06	5.0600	5.2100	5.0200	5.0700	+0.396%	47,333	+3.945%
2024-02-05	5.5400	5.5400	5.0500	5.0500	-5.431%	59,444	+4.356%
2024-02-02	5.2100	5.6500	5.1900	5.3400	+1.908%	37,383	-1.311%
2024-02-01	5.3700	5.4000	5.1600	5.2400	-2.963%	51,459	+0.573%
2024-01-31	5.3000	5.7000	5.2000	5.4000	+3.250%	101,773	-2.407%
2024-01-30	5.2900	5.3000	5.1000	5.2300	-1.692%	39,703	+0.765%
2024-01-29	5.3800	5.3900	5.1500	5.3200	+1.333%	62,777	-0.940%
2024-01-26	5.1400	5.3000	4.9700	5.2500	+0.962%	76,133	+0.381%
2024-01-25	4.8000	5.3500	4.7000	5.2000	+10.403%	163,855	+1.346%
2024-01-24	4.9000	4.9300	4.5800	4.7100	-0.842%	74,205	+11.890%
2024-01-23	5.1300	5.1500	4.6400	4.7500	-6.126%	120,234	+10.947%
2024-01-22	5.2100	5.3800	5.0000	5.0600	-2.505%	100,566	+4.150%
2024-01-19	5.0000	5.2100	4.8000	5.1900	+4.637%	99,544	+1.541%
2024-01-18	5.2900	5.3500	4.9000	4.9600	-10.631%	144,191	+6.250%
2024-01-17	5.1600	6.0000	4.7500	5.5500	+6.936%	272,148	-5.045%
2024-01-16	4.7800	5.8000	4.1100	5.1900	+7.453%	449,998	+1.541%
2024-01-12	6.8600	7.0000	4.6400	4.8300	+7.812%	1,339,385	+9.110%
2024-01-11	4.9000	4.9000	4.4400	4.4800	-7.054%	92,717	+17.634%
2024-01-10	5.0100	5.1500	4.7500	4.8200	-4.365%	74,575	+9.336%
2024-01-09	5.1600	5.1600	5.0300	5.0400	-2.890%	52,809	+4.563%
2024-01-08	5.1600	5.3600	4.9900	5.1900	+0.581%	96,807	+1.541%
2024-01-05	5.5000	5.5900	5.1600	5.1600	-6.182%	50,463	+2.132%
2024-01-04	5.3900	5.5000	5.2700	5.5000	0.000%	39,694	-4.182%
2024-01-03	5.3800	5.6500	5.1300	5.5000	+1.103%	67,083	-4.182%
2024-01-02	5.6200	5.6500	5.3100	5.4400	-3.203%	76,152	-3.125%
2023-12-29	5.8000	5.8000	5.4100	5.6200	+1.079%	85,224	-6.228%
2023-12-28	5.9100	5.9100	5.4100	5.5600	-7.333%	136,365	-5.216%
2023-12-27	5.7000	6.1200	5.1900	6.0000	+7.143%	165,665	-12.167%
2023-12-26	6.0700	6.1600	5.3900	5.6000	-8.046%	146,381	-5.893%
2023-12-22	5.7800	6.3200	5.6200	6.0900	+6.655%	111,084	-13.465%
2023-12-21	5.4800	7.0000	5.2000	5.7100	-4.195%	160,431	-7.706%
2023-12-20	6.1500	6.3900	5.8000	5.9600	-3.560%	148,261	-11.577%
2023-12-19	6.2000	6.4000	5.9300	6.1800	-3.438%	126,180	-14.725%
2023-12-18	6.9000	7.2400	5.7800	6.4000	-14.667%	482,678	-17.656%
2023-12-15	11.1000	11.5000	7.4300	7.5000	-4.092%	865,185	-29.733%
2023-12-14	7.1800	8.7400	7.0300	7.8200	+10.922%	260,591	-32.609%
2023-12-13	7.0800	7.3500	6.7100	7.0500	-5.622%	97,135	-25.248%
2023-12-12	7.2000	7.6200	7.0000	7.4700	-2.734%	162,181	-29.451%
2023-12-11	7.0000	10.2000	6.5100	7.6800	+16.364%	803,354	-31.380%
2023-12-08	6.9900	7.2000	6.5000	6.6000	-5.714%	41,514	-20.152%
2023-12-07	6.9100	7.1000	6.6000	7.0000	+3.245%	36,614	-24.714%
2023-12-06	6.5800	7.1400	6.5800	6.7800	-1.881%	40,632	-22.271%
2023-12-05	7.4900	7.4900	6.8000	6.9100	-5.213%	41,782	-23.734%
2023-12-04	7.1000	7.4800	6.9400	7.2900	+6.579%	52,150	-27.709%
2023-12-01	6.4600	7.0000	6.2600	6.8400	+9.265%	65,493	-22.953%
2023-11-30	6.3100	6.3800	6.2000	6.2600	-0.635%	26,185	-15.815%
2023-11-29	6.3800	6.4900	6.1000	6.3000	+1.449%	51,010	-16.349%
2023-11-28	6.4100	6.6800	6.1000	6.2100	-2.205%	36,827	-15.137%
2023-11-27	6.6600	6.8300	6.2900	6.3500	-5.506%	40,545	-17.008%
2023-11-24	6.9700	6.9700	6.5100	6.7200	+2.752%	19,985	-21.577%
2023-11-22	7.2400	7.2400	6.5000	6.5400	-4.526%	49,281	-19.419%
2023-11-21	7.1000	7.3000	6.8300	6.8500	-3.657%	46,015	-23.066%
2023-11-20	6.8300	7.8000	6.7000	7.1100	+2.746%	84,125	-25.879%
2023-11-17	6.8700	7.2000	6.6500	6.9200	+3.284%	40,379	-23.844%
2023-11-16	6.9000	7.0500	6.6000	6.7000	-2.899%	33,364	-21.343%
2023-11-15	6.5000	7.1500	6.2700	6.9000	-3.497%	58,226	-23.623%
2023-11-14	6.7100	7.5000	6.6400	7.1500	+5.147%	112,153	-26.294%
2023-11-13	6.7000	6.9000	6.1700	6.8000	+4.777%	74,252	-22.500%
2023-11-10	6.5800	6.6900	6.4400	6.4900	-2.261%	56,543	-18.798%
2023-11-09	7.2900	7.3500	6.5000	6.6401	-9.040%	94,128	-20.634%
2023-11-08	7.8900	7.8900	7.2000	7.3000	-8.060%	54,998	-27.808%
2023-11-07	7.9500	8.3500	7.3000	7.9400	+3.251%	146,125	-33.627%
2023-11-06	8.8000	8.8000	7.4700	7.6900	-8.561%	106,126	-31.469%
2023-11-03	8.2000	8.8800	8.1300	8.4100	+2.686%	68,753	-37.337%
2023-11-02	8.5500	8.5500	8.0000	8.1900	-1.325%	64,717	-35.653%
2023-11-01	8.0500	8.3300	7.5800	8.3000	+2.978%	61,179	-36.506%
2023-10-31	8.2000	8.3000	7.6000	8.0600	-1.827%	36,480	-34.615%
2023-10-30	8.9800	8.9800	7.5100	8.2100	-8.778%	99,398	-35.810%
2023-10-27	9.5800	9.6300	9.0000	9.0000	-6.250%	61,127	-41.444%
2023-10-26	9.7600	10.2200	9.1200	9.6000	-1.639%	65,373	-45.104%
2023-10-25	10.3000	10.6000	9.6800	9.7600	-7.925%	83,238	-46.004%
2023-10-24	11.0000	11.1600	10.0100	10.6000	-3.986%	148,324	-50.283%
2023-10-23	12.0000	12.6000	10.4200	11.0400	+12.195%	447,103	-52.264%
2023-10-20	10.0800	10.2900	9.6600	9.8400	-3.624%	57,476	-46.443%
2023-10-19	10.2000	10.7100	10.0000	10.2100	-1.543%	35,386	-48.384%
2023-10-18	11.0200	11.1600	9.7000	10.3700	-6.323%	71,822	-49.180%
2023-10-17	10.2000	11.3900	10.2000	11.0700	+3.458%	66,296	-52.394%
2023-10-16	10.3300	11.2500	10.1400	10.7000	+2.984%	57,548	-50.748%
2023-10-13	10.1000	10.4100	9.8000	10.3900	+3.486%	53,721	-49.278%
2023-10-12	9.7600	10.4000	9.4800	10.0400	+0.300%	69,306	-47.510%
2023-10-11	10.2000	10.2800	9.5500	10.0100	-2.246%	57,458	-47.353%
2023-10-10	10.0700	10.4900	10.0100	10.2400	+1.688%	60,324	-48.535%
2023-10-09	10.4000	10.4000	9.9200	10.0700	-6.586%	65,480	-47.666%
2023-10-06	9.6000	11.2000	9.4300	10.7800	+6.838%	114,613	-51.113%
2023-10-05	10.4400	10.9000	9.7100	10.0900	-5.877%	94,142	-47.770%
2023-10-04	10.3000	11.0000	10.1800	10.7200	+1.132%	84,300	-50.840%
2023-10-03	11.0000	11.8000	10.2400	10.6000	-4.847%	142,902	-50.283%
2023-10-02	11.2000	11.4700	10.6900	11.1400	-0.447%	146,664	-52.693%
2023-09-29	12.2000	13.5000	9.0000	11.1900	-8.876%	562,285	-52.904%
2023-09-28	19.2300	20.4800	11.8600	12.2800	-12.223%	1,862,682	-57.085%
2023-09-27	14.0900	15.9900	13.0000	13.9900	+9.554%	449,167	-62.330%
2023-09-26	12.2100	13.1100	12.0100	12.7700	+2.735%	24,883	-58.731%
2023-09-25	12.6400	13.0000	12.2200	12.4300	-2.126%	17,964	-57.603%
2023-09-22	13.2300	13.2519	12.5300	12.7000	-3.127%	10,935	-58.504%
2023-09-21	13.5300	13.5300	12.2300	13.1100	-3.603%	21,761	-59.802%
2023-09-20	14.4000	15.6800	12.9200	13.6000	-1.449%	76,027	-61.250%
2023-09-19	13.9900	14.3000	13.5000	13.8000	-4.167%	12,593	-61.812%
2023-09-18	13.9600	15.0000	13.3300	14.4000	+2.710%	28,813	-63.403%
2023-09-15	13.8400	14.1900	13.5000	14.0200	+0.214%	28,330	-62.411%
2023-09-14	14.1000	14.1600	13.5100	13.9900	-0.639%	26,666	-62.330%
2023-09-13	14.2000	14.4000	13.5700	14.0800	+0.571%	19,362	-62.571%
2023-09-12	14.5800	15.0000	13.9000	14.0000	-2.710%	22,543	-62.357%
2023-09-11	13.1000	15.6900	13.0000	14.3900	+8.686%	62,984	-63.377%
2023-09-08	13.0000	13.5000	12.3700	13.2400	-4.058%	53,381	-60.196%
2023-09-07	15.0100	15.0400	12.1000	13.8000	-9.686%	61,468	-61.812%
2023-09-06	15.9700	16.2300	14.6000	15.2800	-1.419%	39,709	-65.510%
2023-09-05	18.0000	18.0000	15.2300	15.5000	-8.447%	113,478	-66.000%
2023-09-01	16.3300	16.9900	16.2000	16.9300	+3.738%	18,225	-68.872%
2023-08-31	17.0000	17.0000	16.3000	16.3200	-1.449%	25,741	-67.708%
2023-08-30	16.9000	17.1100	16.2800	16.5600	-2.358%	24,689	-68.176%
2023-08-29	16.5400	17.3600	16.5000	16.9600	+1.862%	35,439	-68.927%
2023-08-28	16.8800	17.1300	16.2500	16.6500	-1.246%	16,766	-68.348%
2023-08-25	16.5000	16.8900	16.1000	16.8600	+2.120%	25,816	-68.743%
2023-08-24	17.2100	17.3600	16.1000	16.5100	-2.882%	33,754	-68.080%
2023-08-23	18.0000	18.0000	16.5000	17.0000	-6.439%	48,453	-69.000%
2023-08-22	18.8500	18.8500	17.2000	18.1700	-4.969%	45,904	-70.996%
2023-08-21	17.3600	19.8000	16.6800	19.1200	+4.196%	102,345	-72.437%
2023-08-18	17.7800	18.6900	17.2300	18.3500	-1.872%	55,288	-71.281%
2023-08-17	23.2700	23.2900	17.2000	18.7000	-8.780%	310,235	-71.818%
2023-08-16	18.7500	21.2000	17.0000	20.5000	+13.952%	169,697	-74.293%
2023-08-15	16.0000	18.9900	15.5500	17.9900	-1.640%	90,929	-70.706%
2023-08-14	16.8100	19.3500	16.0000	18.2900	+15.176%	143,837	-71.186%
2023-08-11	15.5000	16.1900	15.2500	15.8800	-0.750%	23,414	-66.814%
2023-08-10	16.0000	16.0000	15.0600	16.0000	+1.781%	22,921	-67.063%
2023-08-09	16.0000	16.3900	15.3000	15.7200	-2.963%	33,652	-66.476%
2023-08-08	16.1000	16.7000	16.0000	16.2000	-4.706%	33,896	-67.469%
2023-08-07	18.0000	18.2399	16.3000	17.0000	-6.849%	53,621	-69.000%
2023-08-04	17.8000	19.7000	17.7000	18.2500	+4.286%	80,826	-71.123%
2023-08-03	17.0000	18.6000	16.9000	17.5000	-9.326%	93,645	-69.886%
2023-08-02	18.5000	20.9900	17.8000	19.3000	-3.548%	134,919	-72.694%
2023-08-01	21.7000	21.7000	19.2500	20.0100	-7.404%	147,493	-73.663%
2023-07-31	25.3600	25.9000	20.6900	21.6100	-10.443%	289,567	-75.613%
2023-07-28	24.1500	28.2000	22.5000	24.1300	+19.455%	521,660	-78.160%
2023-07-27	22.6700	23.6000	19.0100	20.2000	-19.809%	192,374	-73.911%
2023-07-26	27.7500	28.4600	22.1600	25.1900	-12.717%	353,339	-79.079%
2023-07-25	25.1000	39.8000	15.3800	28.8600	+89.494%	2,667,164	-81.739%
2023-07-24	15.8000	15.8000	14.7000	15.2300	-0.587%	8,261	-65.397%
2023-07-21	16.0000	16.0000	15.0000	15.3200	-4.130%	10,966	-65.601%
2023-07-20	16.1700	16.1700	15.2300	15.9800	-0.125%	6,830	-67.021%
2023-07-19	16.8800	16.8800	15.4000	16.0000	0.000%	7,381	-67.063%
2023-07-18	16.8800	16.8800	15.8000	16.0000	-1.235%	7,888	-67.063%
2023-07-17	17.1000	17.1600	15.3000	16.2000	-3.858%	19,813	-67.469%
2023-07-14	17.5200	17.7900	16.5000	16.8500	-3.989%	9,775	-68.724%
2023-07-13	18.3000	18.3000	17.0100	17.5500	-4.098%	20,780	-69.972%
2023-07-12	19.0000	19.6000	17.0000	18.3000	-0.218%	37,429	-71.202%
2023-07-11	17.5000	18.4900	16.9900	18.3400	+4.800%	7,684	-71.265%
2023-07-10	18.3300	18.3300	17.4900	17.5000	-4.840%	4,856	-69.886%
2023-07-07	18.2000	18.5000	17.3100	18.3900	+0.657%	4,293	-71.343%
2023-07-06	18.5000	18.6000	17.0700	18.2700	-2.767%	7,422	-71.155%
2023-07-05	18.8800	19.0000	17.0000	18.7900	+1.022%	11,121	-71.953%
2023-07-03	18.7500	18.9500	17.9500	18.6000	+3.911%	10,153	-71.667%
2023-06-30	17.9400	18.2000	17.5000	17.9000	0.000%	6,739	-70.559%
2023-06-29	18.1300	18.1300	17.0000	17.9000	-0.167%	7,221	-70.559%
2023-06-28	18.4900	18.4900	17.2000	17.9300	-0.389%	6,745	-70.608%
2023-06-27	17.9000	18.5800	17.3000	18.0000	+0.279%	10,708	-70.722%
2023-06-26	16.8000	18.0000	16.8000	17.9500	-0.278%	9,035	-70.641%
2023-06-23	18.8800	18.8800	10.8000	18.0000	-4.661%	45,433	-70.722%
2023-06-22	19.9800	19.9800	18.7500	18.8800	-5.363%	20,291	-72.087%
2023-06-21	20.0000	20.0000	18.7600	19.9500	-0.250%	30,056	-73.584%
2023-06-20	20.2000	24.0000	19.5899	20.0000	+1.885%	125,099	-73.650%
2023-06-16	20.5500	21.3100	19.6300	19.6300	-6.879%	25,122	-73.153%
2023-06-15	21.5000	21.9400	20.4600	21.0800	+1.152%	13,603	-75.000%
2023-06-14	20.8000	21.5000	20.2600	20.8400	+0.289%	14,754	-74.712%
2023-06-13	20.5000	20.9900	19.0000	20.7800	+1.863%	27,709	-74.639%
2023-06-12	20.0100	20.9900	19.9300	20.4000	+2.000%	14,563	-74.167%
2023-06-09	20.2500	20.5000	19.5000	20.0000	-1.478%	22,029	-73.650%
2023-06-08	20.0700	20.5000	18.6100	20.3000	+1.551%	17,007	-74.039%
2023-06-07	21.0000	21.0000	19.1900	19.9900	-4.217%	24,855	-73.637%
2023-06-06	20.8500	21.0700	20.0000	20.8700	+0.096%	10,390	-74.748%
2023-06-05	20.3000	21.5000	19.3000	20.8500	+4.250%	14,881	-74.724%
2023-06-02	20.3000	20.7900	19.0500	20.0000	+2.564%	17,748	-73.650%
2023-06-01	20.1900	20.9000	18.8400	19.5000	-2.500%	24,898	-72.974%
2023-05-31	22.0000	22.5800	18.5200	20.0000	-13.043%	80,666	-73.650%
2023-05-30	20.7000	23.8900	19.7500	23.0000	+15.000%	90,607	-77.087%
2023-05-26	20.5000	20.9000	18.6000	20.0000	-2.439%	18,663	-73.650%
2023-05-25	21.5300	24.7600	19.8700	20.5000	-0.966%	68,921	-74.293%
2023-05-24	21.8800	22.1799	19.5500	20.7000	-6.292%	22,574	-74.541%
2023-05-23	22.0200	23.0000	22.0000	22.0900	-1.604%	6,606	-76.143%
2023-05-22	22.5400	23.0000	21.7000	22.4500	+0.899%	12,277	-76.526%
2023-05-19	23.1800	23.7600	21.2000	22.2500	-3.261%	14,558	-76.315%
2023-05-18	22.8900	24.0000	22.2500	23.0000	+1.860%	13,363	-77.087%
2023-05-17	22.0000	24.0400	20.5100	22.5800	+5.514%	17,841	-76.661%
2023-05-16	24.0000	24.7600	21.1000	21.4000	-16.243%	43,724	-75.374%
2023-05-15	21.3800	27.8000	21.2600	25.5500	+27.750%	124,831	-79.374%
2023-05-12	30.2800	30.9900	19.8900	20.0000	-32.886%	102,685	-73.650%
2023-05-11	31.5900	32.4400	28.8000	29.8000	-6.583%	21,327	-82.315%
2023-05-10	35.0000	35.0000	31.2500	31.9000	-3.333%	20,606	-83.480%
2023-05-09	33.0500	36.3100	31.0500	33.0000	-1.786%	31,546	-84.030%
2023-05-08	40.0000	40.0000	32.7000	33.6000	-8.943%	45,896	-84.315%
2023-05-05	34.1900	37.4800	34.0000	36.9000	+7.081%	8,123	-85.718%
2023-05-04	35.3000	36.0000	32.6000	34.4600	-2.435%	11,610	-84.707%
2023-05-03	36.1000	36.4000	34.0000	35.3200	-3.681%	13,577	-85.079%
2023-05-02	37.9700	37.9700	35.5000	36.6700	-2.473%	12,270	-85.629%
2023-05-01	37.7800	39.0000	36.0000	37.6000	-1.001%	22,901	-85.984%
2023-04-28	37.0500	41.5000	36.1700	37.9800	-3.112%	51,084	-86.124%
2023-04-27	36.1500	40.1000	36.1500	39.2000	+5.376%	24,651	-86.556%
2023-04-26	41.8000	42.0000	35.1000	37.2000	-8.307%	46,407	-85.833%
2023-04-25	43.7500	52.9200	39.0100	40.5700	+2.295%	190,849	-87.010%
2023-04-24	42.0000	44.0000	39.0400	39.6600	-8.828%	17,576	-86.712%
2023-04-21	44.3000	47.0000	43.2000	43.5000	-13.000%	29,187	-87.885%
2023-04-20	51.9900	58.0000	48.9600	50.0000	-2.344%	62,718	-89.460%
2023-04-19	50.0000	64.6800	48.9500	51.2000	-8.161%	143,368	-89.707%
2023-04-18	60.1000	64.7700	54.0800	55.7500	-18.015%	93,445	-90.547%
2023-04-17	77.7400	78.0500	59.2000	68.0000	-28.421%	186,077	-92.250%
2023-04-14	139.0000	165.4600	80.2300	95.0000	+31.944%	1,005,542	-94.453%
2023-04-13	32.0000	74.0000	32.0000	72.0000	+128.426%	634,727	-92.681%
2023-04-12	32.0100	33.6900	31.2000	31.5200	-3.105%	8,511	-83.280%
2023-04-11	34.0000	34.0000	32.0000	32.5300	-1.335%	6,656	-83.800%
2023-04-10	33.6600	34.5000	32.0000	32.9700	-4.986%	4,989	-84.016%
2023-04-06	34.9200	35.5000	33.2000	34.7000	-1.140%	5,509	-84.813%
2023-04-05	33.0500	36.0000	33.0500	35.1000	-3.809%	5,352	-84.986%
2023-04-04	36.3100	37.0300	31.8600	36.4900	-1.191%	20,191	-85.558%
2023-04-03	35.4300	39.1300	31.8800	36.9300	-14.116%	46,053	-85.730%
2023-03-31	42.0000	59.0000	38.0000	43.0000	+16.216%	337,974	-87.744%
2023-03-30	35.8200	43.0000	34.5000	37.0000	+6.291%	58,251	-85.757%
2023-03-29	32.1600	37.0000	31.2500	34.8100	+6.160%	8,997	-84.861%
2023-03-28	32.0900	35.1400	32.0300	32.7900	-2.119%	8,230	-83.928%
2023-03-27	33.7100	35.0000	32.5000	33.5000	+2.134%	4,688	-84.269%
2023-03-24	34.6500	34.6500	31.4900	32.8000	-6.579%	8,640	-83.933%
2023-03-23	39.0000	43.0000	33.5000	35.1100	-10.639%	14,230	-84.990%
2023-03-22	37.5500	44.8900	35.6800	39.2900	+3.395%	14,816	-86.587%
2023-03-21	35.9100	40.0000	35.5200	38.0000	+2.703%	9,573	-86.132%
2023-03-20	32.4100	46.9200	31.0000	37.0000	+8.504%	18,452	-85.757%
2023-03-17	39.3400	39.4600	34.1000	34.1000	-14.750%	13,433	-84.545%
2023-03-16	43.8800	43.9000	39.0000	40.0000	-9.091%	12,891	-86.825%
2023-03-15	46.0000	54.5000	43.0000	44.0000	-37.668%	28,699	-88.023%
2023-03-14	67.6100	71.9900	65.0000	70.5900	+7.607%	5,139	-92.534%
2023-03-13	64.0000	67.0000	61.1000	65.6000	-2.192%	4,866	-91.966%
2023-03-10	66.0000	70.0000	65.1000	67.0700	-9.426%	10,432	-92.143%
2023-03-09	78.0000	79.5000	74.0000	74.0500	-4.439%	4,147	-92.883%
2023-03-08	75.8600	79.6800	75.0000	77.4900	+3.320%	3,713	-93.199%
2023-03-07	83.0000	83.0000	74.4000	75.0000	-10.158%	12,613	-92.973%
2023-03-06	93.7300	93.7300	81.0000	83.4800	-10.237%	20,107	-93.687%
2023-03-03	95.0000	95.0000	89.0100	93.0000	+1.307%	12,038	-94.333%
2023-03-02	97.1000	101.0000	90.0000	91.8000	-9.109%	26,665	-94.259%
2023-03-01	122.0000	127.0000	98.1500	101.0000	-15.126%	64,696	-94.782%
2023-02-28	117.0000	137.0000	114.0000	119.0000	-13.139%	59,171	-95.571%
2023-02-27	120.0000	144.0000	114.5000	137.0000	+19.130%	62,400	-96.153%
2023-02-24	113.0000	121.0000	111.0000	115.0000	-0.862%	20,715	-95.417%
2023-02-23	120.0000	120.0000	110.9600	116.0000	-3.333%	22,975	-95.457%
2023-02-22	112.0000	125.9900	110.0000	120.0000	+9.091%	27,176	-95.608%
2023-02-21	119.0000	119.5000	110.0000	110.0000	-12.000%	27,047	-95.209%
2023-02-17	129.0000	130.0000	120.0000	125.0000	-0.794%	22,834	-95.784%
2023-02-16	128.0000	141.0000	125.0000	126.0000	-3.817%	41,481	-95.817%
2023-02-15	111.0000	132.0000	108.0000	131.0000	+22.430%	50,698	-95.977%
2023-02-14	110.0000	121.9900	99.0100	107.0000	+5.941%	76,984	-95.075%
2023-02-13	94.0000	107.0000	87.0000	101.0000	+10.383%	28,927	-94.782%
2023-02-10	97.0000	97.3600	91.0000	91.5000	-9.406%	16,802	-94.240%
2023-02-09	106.0000	107.0000	94.6700	101.0000	-3.810%	19,892	-94.782%
2023-02-08	111.0000	112.0000	102.5000	105.0000	-6.250%	12,662	-94.981%
2023-02-07	114.0000	116.0000	106.0000	112.0000	-2.609%	27,055	-95.295%
2023-02-06	120.0000	122.0000	112.0100	115.0000	-3.361%	20,061	-95.417%
2023-02-03	120.0000	123.0000	116.0000	119.0000	-2.459%	23,283	-95.571%
2023-02-02	118.0000	126.0000	115.0000	122.0000	+4.274%	27,624	-95.680%
2023-02-01	116.0000	122.0000	113.0000	117.0000	-7.143%	35,605	-95.496%
2023-01-31	109.0000	133.0000	106.0100	126.0000	+15.596%	83,601	-95.817%
2023-01-30	107.0000	114.0000	105.0000	109.0000	-6.034%	39,925	-95.165%
2023-01-27	138.0000	145.0000	112.0000	116.0000	-20.548%	80,449	-95.457%
2023-01-26	148.0000	155.0000	140.0000	146.0000	-4.575%	68,457	-96.390%
2023-01-25	198.0000	215.0000	141.0000	153.0000	-1.923%	435,892	-96.556%
2023-01-24	157.0000	174.0000	151.0000	156.0000	+6.122%	185,877	-96.622%
2023-01-23	158.0000	166.0000	139.0000	147.0000	-5.161%	36,652	-96.415%
2023-01-20	154.0000	169.0000	151.0000	155.0000	+0.649%	20,691	-96.600%
2023-01-19	160.0000	160.0000	151.0000	154.0000	+1.316%	1,733	-96.578%
2023-01-18	175.0000	175.0000	150.0000	152.0000	-9.524%	4,919	-96.533%
2023-01-17	166.0000	171.0000	160.0000	168.0000	+1.205%	3,777	-96.863%
2023-01-13	185.0000	188.0000	161.0000	166.0000	-8.287%	4,177	-96.825%
2023-01-12	188.0000	199.0000	172.0000	181.0000	-2.162%	7,028	-97.088%
2023-01-11	181.0000	191.8200	175.0000	185.0000	+7.558%	1,965	-97.151%
2023-01-10	170.0000	184.4200	165.0000	172.0000	+4.242%	2,707	-96.936%
2023-01-09	164.0000	172.0000	163.0000	165.0000	+1.227%	800	-96.806%
2023-01-06	175.1400	178.9200	163.0000	163.0000	-7.910%	690	-96.767%
2023-01-05	178.0000	181.0000	171.0000	177.0000	-1.117%	467	-97.023%
2023-01-04	184.0000	189.0000	175.0000	179.0000	+1.705%	2,312	-97.056%
2023-01-03	174.0000	194.0000	172.0000	176.0000	+3.529%	1,113	-97.006%
2022-12-30	169.0000	170.0000	163.0000	170.0000	+1.796%	257	-96.900%
2022-12-29	165.0000	176.0000	165.0000	167.0000	+4.375%	388	-96.844%
2022-12-28	166.0000	168.0000	158.0000	160.0000	-4.762%	353	-96.706%
2022-12-27	170.0000	173.9700	165.0000	168.0000	-0.592%	264	-96.863%
2022-12-23	169.6000	173.0000	163.3000	169.0000	-2.312%	136	-96.882%
2022-12-22	178.0000	180.0000	168.0000	173.0000	-1.143%	280	-96.954%
2022-12-21	182.0000	182.0000	172.0000	175.0000	0.000%	449	-96.989%
2022-12-20	179.0000	186.0000	175.0000	175.0000	-2.778%	873	-96.989%
2022-12-19	180.0000	182.7300	176.0000	180.0000	0.000%	365	-97.072%
2022-12-16	186.0000	187.0000	176.0000	180.0000	-1.639%	276	-97.072%
2022-12-15	182.0000	187.0000	176.0000	183.0000	-2.139%	479	-97.120%
2022-12-14	177.0000	199.0000	177.0000	187.0000	+5.650%	1,124	-97.182%
2022-12-13	199.0000	199.0000	177.0000	177.0000	-8.076%	908	-97.023%
2022-12-12	189.0000	193.0000	178.0100	192.5500	+1.342%	805	-97.263%
2022-12-09	195.0000	200.0000	188.0000	190.0000	-1.554%	676	-97.226%
2022-12-08	199.0000	215.5200	190.0000	193.0000	-2.030%	1,521	-97.269%
2022-12-07	216.0000	217.0000	195.0000	197.0000	-8.796%	1,067	-97.325%
2022-12-06	240.0000	244.0000	210.6700	216.0000	-11.111%	1,371	-97.560%
2022-12-05	257.0000	257.0000	240.0000	243.0000	-6.178%	625	-97.831%
2022-12-02	261.0000	269.0000	254.0000	259.0000	-0.385%	422	-97.965%
2022-12-01	251.0000	271.0000	251.0000	260.0000	0.000%	1,006	-97.973%
2022-11-30	255.0000	267.0000	253.0000	260.0000	+1.582%	450	-97.973%
2022-11-29	254.0000	267.0000	254.0000	255.9500	-1.558%	475	-97.941%
2022-11-28	264.0000	273.0000	256.0000	260.0000	-1.515%	675	-97.973%
2022-11-25	257.0000	264.0000	257.0000	264.0000	+1.931%	60	-98.004%
2022-11-23	263.0000	272.0000	254.0000	259.0000	-1.521%	632	-97.965%
2022-11-22	271.0000	285.0000	257.0000	263.0000	-4.015%	527	-97.996%
2022-11-21	286.0000	286.0000	271.0000	274.0000	-4.530%	459	-98.077%
2022-11-18	296.0000	310.0000	282.0000	287.0000	-3.367%	446	-98.164%
2022-11-17	302.0000	311.0000	290.0000	297.0000	-2.303%	597	-98.226%
2022-11-16	317.0000	325.0000	297.0000	304.0000	-6.462%	766	-98.266%
2022-11-15	332.0000	347.0000	310.0000	325.0000	-6.609%	863	-98.378%
2022-11-14	343.0000	375.0000	332.0000	348.0000	+0.870%	1,280	-98.486%
2022-11-11	337.0000	357.0000	333.0000	345.0000	+2.985%	922	-98.472%
2022-11-10	303.0000	338.9900	287.9000	335.0000	+9.477%	1,264	-98.427%
2022-11-09	311.0000	312.9900	292.0100	306.0000	-3.165%	1,462	-98.278%
2022-11-08	288.0000	317.0600	279.0000	316.0000	+7.483%	1,263	-98.332%
2022-11-07	280.0000	299.0000	270.0000	294.0000	+3.158%	1,025	-98.207%
2022-11-04	284.0000	285.0000	261.0000	285.0000	+1.786%	1,566	-98.151%
2022-11-03	291.0000	301.9100	274.0000	280.0000	-2.778%	2,939	-98.118%
2022-11-02	294.0000	301.2300	282.0000	288.0000	-2.703%	1,427	-98.170%
2022-11-01	320.0000	327.0800	293.0000	296.0000	-6.329%	1,653	-98.220%
2022-10-31	305.0000	323.0000	286.0000	316.0000	+2.597%	1,804	-98.332%
2022-10-28	331.0000	341.0000	302.0000	308.0000	-6.949%	2,663	-98.289%
2022-10-27	357.0000	366.0000	329.0000	331.0000	-6.761%	3,233	-98.408%
2022-10-26	362.0000	380.0000	343.0000	355.0000	-3.270%	2,436	-98.515%
2022-10-25	334.0000	382.0000	334.0000	367.0000	+5.158%	3,021	-98.564%
2022-10-24	374.0000	375.0000	336.0100	349.0000	-5.420%	2,269	-98.490%
2022-10-21	410.0000	410.0000	355.0000	369.0000	-9.559%	3,099	-98.572%
2022-10-20	436.0000	460.0000	408.0000	408.0000	-6.422%	2,772	-98.708%
2022-10-19	502.0000	506.0100	424.0000	436.0000	-15.010%	3,988	-98.791%
2022-10-18	800.0000	800.0000	501.5000	513.0000	-43.688%	28,596	-98.973%
2022-10-17	831.0000	976.0000	711.0000	911.0000	+90.586%	336,504	-99.422%
2022-10-14	430.0000	486.0000	417.0000	478.0000	+9.885%	6,726	-98.897%
2022-10-13	467.0000	470.0000	426.0000	435.0000	-11.405%	1,824	-98.789%
2022-10-12	505.0000	507.5000	485.0000	491.0000	-2.964%	730	-98.927%
2022-10-11	539.0000	577.0000	505.1900	506.0000	-7.156%	1,410	-98.958%
2022-10-10	539.0000	584.0000	491.0000	545.0000	-11.093%	2,446	-99.033%
2022-10-07	702.0000	762.0000	613.0000	613.0000	-25.015%	4,065	-99.140%
2022-10-06	945.0000	1,049.2500	773.2500	817.5000	-13.492%	1,729	-99.355%
2022-10-05	960.0000	969.0000	938.2500	945.0000	+1.043%	190	-99.442%
2022-10-04	963.7500	981.7500	930.0000	935.2500	+1.135%	255	-99.437%
2022-10-03	959.2500	967.5000	900.7500	924.7500	+0.244%	327	-99.430%
2022-09-30	935.2500	974.2500	891.0000	922.5000	-0.806%	373	-99.429%
2022-09-29	984.7500	997.4925	876.0000	930.0000	-3.876%	236	-99.433%
2022-09-28	937.5000	1,005.0000	900.0000	967.5000	-0.386%	298	-99.455%
2022-09-27	1,050.0000	1,055.2500	912.0000	971.2500	-7.960%	637	-99.457%
2022-09-26	1,335.0000	1,335.0000	911.2500	1,055.2500	+21.503%	3,404	-99.501%
2022-09-23	896.2500	900.0000	843.7500	868.5000	-3.500%	237	-99.393%
2022-09-22	915.0000	1,058.2500	856.5000	900.0000	-2.834%	1,807	-99.414%
2022-09-21	906.0000	930.0000	900.7500	926.2500	+2.066%	148	-99.431%

document.getElementById("kg4P3h").onerror = function(){this.style.display='none';}; .dark-mode .y1fgXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1fgXp{ color: #333333; background-color: white; border: 2px solid #333333; }INPXInpixon Common Stockstock NASDAQ

INPX
Inpixon Common Stock
stock NASDAQ