Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpixon (NQ: INPX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.390 1.390 1.270 1.310 4,561,700 -0.06(-4.38%)
May 28, 2020 1.400 1.550 1.340 1.370 7,897,005 -0.03(-2.14%)
May 27, 2020 1.330 1.400 1.230 1.400 9,736,610 +0.09(+6.87%)
May 26, 2020 1.360 1.360 1.230 1.310 5,383,359 -0.01(-0.76%)
May 22, 2020 1.260 1.340 1.250 1.320 3,302,300 +0.02(+1.54%)
May 21, 2020 1.430 1.430 1.260 1.300 7,379,861 -0.14(-9.72%)
May 20, 2020 1.440 1.580 1.310 1.440 18,962,044 +0.15(+11.63%)
May 19, 2020 1.290 1.420 1.230 1.290 22,317,912 +0.10(+8.40%)
May 18, 2020 1.170 1.320 1.170 1.190 14,554,402 +0.02(+1.71%)
May 15, 2020 1.230 1.240 1.150 1.170 4,602,400 -0.03(-2.50%)
May 14, 2020 1.130 1.380 1.100 1.200 17,622,276 +0.06(+5.26%)
May 13, 2020 1.260 1.260 1.080 1.140 4,912,291 -0.10(-8.06%)
May 12, 2020 1.290 1.440 1.130 1.240 26,741,332 +0.12(+10.71%)
May 11, 2020 1.110 1.190 1.060 1.120 6,192,206 +0.02(+1.82%)
May 08, 2020 1.100 1.120 1.080 1.100 2,764,100 -0.02(-1.79%)
May 07, 2020 1.100 1.250 1.080 1.120 10,091,988 +0.02(+1.82%)
May 06, 2020 1.100 1.110 1.080 1.100 1,198,028 +0.00(+0.00%)
May 05, 2020 1.130 1.130 1.090 1.100 1,740,935 -0.03(-2.65%)
May 04, 2020 1.120 1.140 1.010 1.130 2,657,535 +0.01(+0.89%)
May 01, 2020 1.150 1.150 1.100 1.120 3,036,600 -0.02(-1.75%)
Apr 30, 2020 1.150 1.160 1.110 1.140 5,852,282 +0.01(+0.88%)
Apr 29, 2020 1.130 1.150 1.110 1.130 4,954,570 +0.00(+0.00%)
Apr 28, 2020 1.150 1.180 1.110 1.130 4,109,929 -0.01(-0.88%)
Apr 27, 2020 1.180 1.240 1.120 1.140 5,208,889 -0.01(-0.87%)
Apr 24, 2020 1.150 1.180 1.110 1.150 3,304,000 +0.00(+0.00%)
Apr 23, 2020 1.160 1.180 1.100 1.150 3,214,979 +0.00(+0.00%)
Apr 22, 2020 1.130 1.180 1.090 1.150 5,548,793 +0.05(+4.55%)
Apr 21, 2020 1.160 1.350 1.080 1.100 9,924,683 +0.00(+0.00%)
Apr 20, 2020 1.150 1.180 1.080 1.100 2,151,077 -0.03(-2.65%)
Apr 17, 2020 1.160 1.160 1.100 1.130 1,431,600 -0.03(-2.59%)
Apr 16, 2020 1.100 1.190 1.060 1.160 3,355,904 +0.04(+3.57%)
Apr 15, 2020 1.150 1.160 1.080 1.120 3,241,229 +0.01(+0.90%)
Apr 14, 2020 1.140 1.140 1.090 1.110 1,131,359 -0.01(-0.89%)
Apr 13, 2020 1.140 1.150 1.060 1.120 2,097,188 +0.03(+2.75%)
Apr 09, 2020 1.130 1.150 1.080 1.090 1,881,000 -0.07(-6.03%)
Apr 08, 2020 1.300 1.310 1.070 1.160 4,726,695 -0.13(-10.08%)
Apr 07, 2020 1.180 1.320 1.140 1.290 5,921,955 +0.13(+11.21%)
Apr 06, 2020 1.090 1.160 1.080 1.160 1,166,205 +0.10(+9.43%)
Apr 03, 2020 1.100 1.130 1.040 1.060 1,250,000 -0.07(-6.19%)
Apr 02, 2020 1.160 1.200 1.070 1.130 1,308,700 -0.02(-1.74%)
Apr 01, 2020 1.180 1.230 1.110 1.150 1,486,303 -0.04(-3.36%)
Mar 31, 2020 1.180 1.210 1.110 1.190 1,382,695 +0.02(+1.71%)
Mar 30, 2020 1.230 1.340 1.160 1.170 2,455,652 -0.02(-1.68%)
Mar 27, 2020 1.220 1.290 1.160 1.190 1,233,400 -0.01(-0.83%)
Mar 26, 2020 1.230 1.460 1.160 1.200 2,488,422 +0.00(+0.00%)
Mar 25, 2020 1.280 1.320 1.110 1.200 1,125,282 -0.17(-12.41%)
Mar 24, 2020 1.200 1.920 1.150 1.370 5,105,130 +0.24(+21.24%)
Mar 23, 2020 1.230 1.250 1.080 1.130 315,537 -0.05(-4.24%)
Mar 20, 2020 1.340 1.340 1.150 1.180 175,100 -0.03(-2.48%)
Mar 19, 2020 1.150 1.250 1.120 1.210 188,352 +0.09(+8.04%)
Mar 18, 2020 1.230 1.370 1.060 1.120 247,852 -0.11(-8.94%)
Mar 17, 2020 1.250 1.270 1.100 1.230 211,835 +0.01(+0.82%)
Mar 16, 2020 1.300 1.440 1.150 1.220 510,988 -0.08(-6.15%)
Mar 13, 2020 1.490 1.490 1.200 1.300 506,900 -0.15(-10.34%)
Mar 12, 2020 1.420 1.540 1.400 1.450 846,710 -0.35(-19.44%)
Mar 11, 2020 2.080 2.280 1.760 1.800 1,082,704 -0.04(-2.17%)
Mar 10, 2020 2.020 2.140 1.800 1.840 227,135 +0.00(+0.00%)
Mar 09, 2020 1.860 1.980 1.810 1.840 294,912 -0.26(-12.38%)
Mar 06, 2020 2.240 2.290 2.060 2.100 282,400 -0.21(-9.09%)
Mar 05, 2020 2.320 2.450 2.260 2.310 326,744 -0.24(-9.41%)
Mar 04, 2020 2.390 2.700 2.210 2.550 1,210,841 +0.38(+17.51%)
Mar 03, 2020 2.200 2.250 2.070 2.170 319,644 -0.07(-3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.