Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inpixon (NQ: INPX )

0.0527 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2853	2853	2599	2685	146	-98.55(-3.54%)
Apr 29, 2019	2734	3004	2734	2784	120	+16.20(+0.59%)
Apr 26, 2019	3038	3078	2341	2768	386	-269.66(-8.88%)
Apr 25, 2019	3189	3308	2970	3037	239	-101.59(-3.24%)
Apr 24, 2019	2973	3544	2913	3139	880	+101.25(+3.33%)
Apr 23, 2019	2970	3071	2936	3038	107	+40.50(+1.35%)
Apr 22, 2019	3139	3139	2970	2997	99	-135.68(-4.33%)
Apr 18, 2019	2962	3274	2869	3133	142	+168.42(+5.68%)
Apr 17, 2019	3004	3058	2835	2964	136	-106.99(-3.48%)
Apr 16, 2019	3139	3172	2936	3071	216	-67.50(-2.15%)
Apr 15, 2019	3375	3442	3071	3139	343	-371.25(-10.58%)
Apr 12, 2019	3240	3645	3240	3510	449	+101.25(+2.97%)
Apr 11, 2019	3746	3848	3277	3409	979	-573.75(-14.41%)
Apr 10, 2019	4826	6008	3679	3982	15,796	+1289.25(+47.87%)
Apr 09, 2019	2833	2867	2532	2693	106	-141.07(-4.98%)
Apr 08, 2019	2835	2916	2735	2834	124	-152.56(-5.11%)
Apr 05, 2019	2700	3296	2636	2987	690	+320.63(+12.03%)
Apr 04, 2019	2632	2765	2566	2666	134	-14.85(-0.55%)
Apr 03, 2019	2632	2764	2531	2681	371	-15.19(-0.56%)
Apr 02, 2019	2734	2831	2599	2696	180	+6.41(+0.24%)
Apr 01, 2019	2729	2767	2532	2690	65	-60.07(-2.18%)
Mar 29, 2019	2734	2801	2464	2750	178	-85.05(-3.00%)
Mar 28, 2019	2869	2970	2700	2835	200	+126.22(+4.66%)
Mar 27, 2019	3337	3375	2566	2709	585	-1206.22(-30.81%)
Mar 26, 2019	4016	4016	3578	3915	334	+0.00(+0.00%)
Mar 25, 2019	3814	4286	3746	3915	342	+168.75(+4.50%)
Mar 22, 2019	3881	3915	3645	3746	172	-236.25(-5.93%)
Mar 21, 2019	4016	4050	3780	3982	208	-33.75(-0.84%)
Mar 20, 2019	4118	4118	3881	4016	100	-33.75(-0.83%)
Mar 19, 2019	3881	4320	3881	4050	160	-337.50(-7.69%)
Mar 18, 2019	4320	4421	4151	4388	109	+67.50(+1.56%)
Mar 15, 2019	4590	4590	4219	4320	154	-270.00(-5.88%)
Mar 14, 2019	4792	4792	4421	4590	89	-202.50(-4.23%)
Mar 13, 2019	4354	4826	4354	4792	148	+202.50(+4.41%)
Mar 12, 2019	4691	4691	4219	4590	210	-270.00(-5.56%)
Mar 11, 2019	5198	5198	4556	4860	230	+33.75(+0.70%)
Mar 08, 2019	4489	5501	4222	4826	621	-33.75(-0.69%)
Mar 07, 2019	3915	5062	3409	4860	1,063	+978.75(+25.22%)
Mar 06, 2019	3982	4016	3746	3881	140	-67.50(-1.71%)
Mar 05, 2019	4084	4118	3780	3949	109	-168.75(-4.10%)
Mar 04, 2019	4219	4252	4050	4118	93	-135.00(-3.17%)
Mar 01, 2019	4084	4590	3746	4252	401	+168.75(+4.13%)
Feb 28, 2019	4252	4252	4050	4084	79	-236.25(-5.47%)
Feb 27, 2019	4522	4522	4084	4320	152	-236.25(-5.19%)
Feb 26, 2019	4388	4759	4388	4556	227	+101.25(+2.27%)
Feb 25, 2019	4556	4691	4388	4455	80	-101.25(-2.22%)
Feb 22, 2019	4826	4860	4489	4556	207	-337.50(-6.90%)
Feb 21, 2019	5029	5096	4792	4894	106	-168.75(-3.33%)
Feb 20, 2019	5164	5468	4894	5062	199	-101.25(-1.96%)
Feb 19, 2019	5029	5400	4759	5164	273	+101.25(+2.00%)
Feb 15, 2019	5164	5332	4826	5062	133	-135.00(-2.60%)
Feb 14, 2019	5029	5501	4590	5198	214	+135.00(+2.67%)
Feb 13, 2019	4995	5231	4455	5062	257	+101.25(+2.04%)
Feb 12, 2019	5231	5298	4759	4961	173	-337.50(-6.37%)
Feb 11, 2019	5704	5872	4388	5299	533	-337.50(-5.99%)
Feb 08, 2019	7054	7054	5569	5636	333	-1282.50(-18.54%)
Feb 07, 2019	7222	7324	6784	6919	119	-303.75(-4.21%)
Feb 06, 2019	7391	7459	7121	7222	71	-236.25(-3.17%)
Feb 05, 2019	7762	7830	7290	7459	115	-202.50(-2.64%)
Feb 04, 2019	7526	7931	7358	7661	208	+303.75(+4.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Inpixon (NQ: INPX )

Historical Prices