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 (%)
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%)
Feb 01, 2019	7526	7560	7256	7358	85	-168.75(-2.24%)
Jan 31, 2019	7425	7729	7222	7526	205	-33.75(-0.45%)
Jan 30, 2019	7324	7628	7155	7560	258	+371.25(+5.16%)
Jan 29, 2019	7492	7560	7088	7189	104	-303.75(-4.05%)
Jan 28, 2019	7628	7695	7425	7492	98	-135.00(-1.77%)
Jan 25, 2019	7796	7847	7459	7628	99	-168.75(-2.16%)
Jan 24, 2019	7762	8134	7594	7796	136	-303.75(-3.75%)
Jan 23, 2019	7425	8269	7425	8100	398	+405.00(+5.26%)
Jan 22, 2019	7594	7898	7425	7695	196	+168.75(+2.24%)
Jan 18, 2019	7628	7796	7290	7526	135	-303.75(-3.88%)
Jan 17, 2019	8269	8269	7425	7830	184	-202.50(-2.52%)
Jan 16, 2019	8842	9450	7358	8032	989	+168.75(+2.15%)
Jan 15, 2019	7762	8032	6682	7864	479	-303.75(-3.72%)
Jan 14, 2019	11138	11138	8100	8168	711	-3341.30(-29.03%)
Jan 11, 2019	13838	13838	11475	11509	197	-3003.70(-20.70%)
Jan 10, 2019	14378	18056	13568	14512	3,011	+3442.50(+31.10%)
Jan 09, 2019	11138	11171	10732	11070	35	-337.50(-2.96%)
Jan 08, 2019	12015	12454	10868	11408	36	-1147.50(-9.14%)
Jan 07, 2019	11644	12555	11306	12555	45	+1552.50(+14.11%)
Jan 04, 2019	10699	11475	10513	11002	23	+202.50(+1.88%)
Jan 03, 2019	11914	11914	10530	10800	22	-607.50(-5.33%)
Jan 02, 2019	10226	12488	10226	11408	33	+641.30(+5.96%)
Dec 31, 2018	9990	10800	9990	10766	38	+877.45(+8.87%)
Dec 28, 2018	9619	10564	9619	9889	27	-236.25(-2.33%)
Dec 27, 2018	10125	10125	8842	10125	45	+405.00(+4.17%)
Dec 26, 2018	9315	9821	9315	9720	32	+438.75(+4.73%)
Dec 24, 2018	10226	10328	9281	9281	46	-1552.55(-14.33%)
Dec 21, 2018	12622	12825	10361	10834	140	-3003.70(-21.71%)
Dec 20, 2018	14006	20014	11812	13838	2,870	+3746.30(+37.12%)
Dec 19, 2018	9349	10766	9349	10091	26	+742.45(+7.94%)
Dec 18, 2018	10429	10429	9112	9349	27	-1012.45(-9.77%)
Dec 17, 2018	10665	10969	10192	10361	22	-354.40(-3.31%)
Dec 14, 2018	11239	11239	10510	10716	16	-320.60(-2.90%)
Dec 13, 2018	11576	11812	11002	11036	23	-270.00(-2.39%)
Dec 12, 2018	11948	12150	11272	11306	24	-843.80(-6.94%)
Dec 11, 2018	12656	12724	11475	12150	17	-405.00(-3.23%)
Dec 10, 2018	13230	14782	12420	12555	56	+337.50(+2.76%)
Dec 07, 2018	11880	13162	11239	12218	18	+168.70(+1.40%)
Dec 06, 2018	13162	13483	10496	12049	38	-1451.20(-10.75%)
Dec 04, 2018	13838	15019	13365	13500	42	-337.50(-2.44%)

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