Skip to main content
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 (%)
Dec 31, 2020 1.020 1.020 1.020 1,586,304 -0.02(-1.92%)
Dec 30, 2020 1.030 1.040 1.010 1.040 1,586,304 +0.00(+0.00%)
Dec 29, 2020 1.010 1.040 1.000 1.040 2,398,811 +0.02(+1.96%)
Dec 28, 2020 1.040 1.040 1.010 1.020 2,203,303 -0.02(-1.92%)
Dec 24, 2020 1.040 1.040 1.015 1.040 1,333,800 +0.00(+0.00%)
Dec 23, 2020 1.020 1.040 1.000 1.040 3,017,695 +0.02(+1.96%)
Dec 22, 2020 1.030 1.040 1.000 1.020 1,649,204 -0.01(-0.97%)
Dec 21, 2020 1.020 1.050 1.000 1.030 2,783,115 +0.03(+3.00%)
Dec 18, 2020 1.020 1.040 1.000 1.000 4,413,400 -0.02(-1.96%)
Dec 17, 2020 1.020 1.030 0.9800 1.020 4,769,516 -0.01(-0.97%)
Dec 16, 2020 1.050 1.060 1.020 1.030 2,487,010 -0.03(-2.83%)
Dec 15, 2020 1.040 1.080 1.010 1.060 1,967,324 +0.01(+0.95%)
Dec 14, 2020 1.070 1.110 1.040 1.050 4,068,309 +0.00(+0.00%)
Dec 11, 2020 1.100 1.100 1.040 1.050 2,739,200 -0.04(-3.67%)
Dec 10, 2020 1.070 1.110 1.050 1.090 2,943,398 +0.02(+1.87%)
Dec 09, 2020 1.050 1.070 1.030 1.070 3,345,685 +0.02(+1.90%)
Dec 08, 2020 1.050 1.060 1.030 1.050 1,943,688 +0.00(+0.00%)
Dec 07, 2020 1.070 1.070 1.040 1.050 1,850,833 -0.02(-1.87%)
Dec 04, 2020 1.040 1.080 1.030 1.070 3,049,600 +0.02(+1.90%)
Dec 03, 2020 1.070 1.080 1.030 1.050 3,876,978 -0.02(-1.87%)
Dec 02, 2020 1.070 1.070 1.040 1.070 1,497,735 +0.00(+0.00%)
Dec 01, 2020 1.100 1.110 1.040 1.070 4,621,139 -0.04(-3.60%)
Nov 30, 2020 1.160 1.160 1.080 1.110 3,814,455 -0.04(-3.48%)
Nov 27, 2020 1.190 1.200 1.140 1.150 3,173,000 -0.03(-2.54%)
Nov 25, 2020 1.120 1.200 1.110 1.180 4,453,100 -0.01(-0.84%)
Nov 24, 2020 1.340 1.350 1.160 1.190 10,396,623 +0.04(+3.48%)
Nov 23, 2020 1.170 1.170 1.110 1.150 4,134,788 +0.03(+2.68%)
Nov 20, 2020 1.110 1.200 1.090 1.120 3,987,400 +0.02(+1.82%)
Nov 19, 2020 1.090 1.110 1.060 1.100 2,158,204 +0.05(+4.76%)
Nov 18, 2020 1.050 1.140 1.030 1.050 13,236,928 +0.01(+0.96%)
Nov 17, 2020 1.000 1.080 0.9800 1.040 2,830,758 +0.03(+2.97%)
Nov 16, 2020 0.9800 1.010 0.9800 1.010 2,469,972 +0.00(+0.00%)
Nov 13, 2020 1.000 1.020 0.9381 1.010 2,567,400 -0.01(-0.98%)
Nov 12, 2020 1.040 1.040 1.000 1.020 1,974,575 +0.00(+0.00%)
Nov 11, 2020 1.000 1.020 0.9900 1.020 1,788,687 +0.02(+2.00%)
Nov 10, 2020 1.010 1.010 0.9800 1.000 3,149,910 -0.01(-0.99%)
Nov 09, 2020 1.000 1.030 0.9900 1.010 4,530,464 -0.03(-2.88%)
Nov 06, 2020 0.9971 1.040 0.9850 1.040 1,421,200 +0.04(+4.00%)
Nov 05, 2020 1.000 1.020 0.9900 1.000 2,175,340 +0.00(+0.00%)
Nov 04, 2020 1.000 1.030 1.000 1.000 641,370 -0.02(-1.96%)
Nov 03, 2020 0.9900 1.040 0.9800 1.020 960,249 +0.02(+2.00%)
Nov 02, 2020 1.010 1.011 0.9800 1.000 1,095,728 -0.01(-0.99%)
Oct 30, 2020 0.9900 1.010 0.9567 1.010 1,332,500 +0.00(+0.00%)
Oct 29, 2020 1.000 1.030 0.9900 1.010 1,123,162 +0.01(+1.00%)
Oct 28, 2020 1.010 1.030 0.9700 1.000 1,646,375 -0.02(-1.96%)
Oct 27, 2020 1.050 1.050 1.000 1.020 686,463 -0.01(-0.97%)
Oct 26, 2020 1.060 1.070 1.010 1.030 1,442,291 -0.04(-3.74%)
Oct 23, 2020 1.070 1.080 1.040 1.070 533,500 +0.01(+0.94%)
Oct 22, 2020 1.060 1.080 1.040 1.060 772,908 -0.01(-0.93%)
Oct 21, 2020 1.070 1.090 1.060 1.070 634,280 -0.01(-0.93%)
Oct 20, 2020 1.070 1.120 1.030 1.080 1,806,763 +0.00(+0.00%)
Oct 19, 2020 1.060 1.080 1.050 1.080 527,908 +0.02(+1.89%)
Oct 16, 2020 1.080 1.080 1.050 1.060 655,400 -0.02(-1.85%)
Oct 15, 2020 1.080 1.090 1.050 1.080 843,118 -0.01(-0.92%)
Oct 14, 2020 1.090 1.110 1.080 1.090 1,225,426 -0.01(-0.91%)
Oct 13, 2020 1.100 1.110 1.080 1.100 879,435 +0.00(+0.00%)
Oct 12, 2020 1.120 1.130 1.090 1.100 1,302,170 +0.01(+0.92%)
Oct 09, 2020 1.110 1.117 1.090 1.090 1,691,600 -0.01(-0.91%)
Oct 08, 2020 1.110 1.130 1.090 1.100 1,771,939 -0.02(-1.79%)
Oct 07, 2020 1.100 1.160 1.060 1.120 1,670,964 +0.01(+0.90%)
Oct 06, 2020 1.160 1.160 1.100 1.110 3,023,336 -0.12(-9.76%)
Oct 05, 2020 1.190 1.360 1.140 1.230 8,471,113 +0.05(+4.24%)
Oct 02, 2020 1.090 1.290 1.060 1.180 14,697,800 +0.10(+9.26%)
Oct 01, 2020 1.100 1.100 1.060 1.080 725,359 -0.02(-1.82%)
Sep 30, 2020 1.080 1.130 1.040 1.100 2,243,522 +0.00(+0.00%)
Sep 29, 2020 1.010 1.150 1.010 1.100 3,629,796 +0.09(+8.91%)
Sep 28, 2020 1.020 1.040 1.010 1.010 736,588 +0.00(+0.00%)
Sep 25, 2020 1.030 1.030 1.000 1.010 738,600 -0.02(-1.94%)
Sep 24, 2020 1.040 1.040 0.9800 1.030 1,093,651 +0.00(+0.00%)
Sep 23, 2020 1.050 1.070 1.010 1.030 1,127,729 -0.02(-1.90%)
Sep 22, 2020 1.060 1.070 1.040 1.050 528,071 -0.02(-1.87%)
Sep 21, 2020 1.050 1.100 1.010 1.070 1,685,277 +0.05(+4.90%)
Sep 18, 2020 1.080 1.090 1.020 1.020 1,761,800 -0.06(-5.56%)
Sep 17, 2020 1.120 1.120 1.050 1.080 1,160,812 -0.04(-3.57%)
Sep 16, 2020 1.100 1.130 1.090 1.120 1,031,002 +0.01(+0.90%)
Sep 15, 2020 1.170 1.190 1.090 1.110 1,563,757 -0.04(-3.48%)
Sep 14, 2020 1.070 1.200 1.070 1.150 4,405,894 +0.08(+7.48%)
Sep 11, 2020 1.070 1.090 1.040 1.070 1,971,800 +0.02(+1.90%)
Sep 10, 2020 1.000 1.100 0.9800 1.050 4,134,885 +0.04(+3.96%)
Sep 09, 2020 1.010 1.060 0.9700 1.010 2,617,496 -0.01(-0.98%)
Sep 08, 2020 1.050 1.050 0.9200 1.020 2,003,224 -0.04(-3.77%)
Sep 04, 2020 1.120 1.120 1.020 1.060 2,485,800 -0.07(-6.19%)
Sep 03, 2020 1.180 1.200 1.080 1.130 2,025,580 -0.08(-6.61%)
Sep 02, 2020 1.170 1.220 1.140 1.210 1,980,824 +0.04(+3.42%)
Sep 01, 2020 1.150 1.170 1.120 1.170 2,112,735 -0.03(-2.50%)
Aug 31, 2020 1.200 1.220 1.170 1.200 2,280,837 -0.03(-2.44%)
Aug 28, 2020 1.200 1.235 1.200 1.230 1,541,600 +0.00(+0.00%)
Aug 27, 2020 1.230 1.240 1.210 1.230 1,415,513 -0.03(-2.38%)
Aug 26, 2020 1.240 1.280 1.220 1.260 1,646,836 -0.01(-0.79%)
Aug 25, 2020 1.270 1.280 1.210 1.270 2,548,904 +0.01(+0.79%)
Aug 24, 2020 1.320 1.330 1.250 1.260 1,943,685 -0.06(-4.55%)
Aug 21, 2020 1.300 1.330 1.270 1.320 1,872,400 -0.03(-2.22%)
Aug 20, 2020 1.280 1.350 1.250 1.350 3,689,546 +0.10(+8.00%)
Aug 19, 2020 1.330 1.330 1.230 1.250 3,386,204 -0.08(-6.02%)
Aug 18, 2020 1.370 1.400 1.310 1.330 1,823,880 -0.04(-2.92%)
Aug 17, 2020 1.350 1.400 1.300 1.370 3,633,789 +0.03(+2.24%)
Aug 14, 2020 1.380 1.410 1.330 1.340 5,348,000 -0.31(-18.79%)
Aug 13, 2020 1.500 1.680 1.500 1.650 6,794,474 +0.07(+4.43%)
Aug 12, 2020 1.650 1.660 1.490 1.580 4,647,373 -0.06(-3.66%)
Aug 11, 2020 1.520 1.690 1.500 1.640 9,553,747 +0.11(+7.19%)
Aug 10, 2020 1.560 1.590 1.460 1.530 7,669,236 +0.14(+10.07%)
Aug 07, 2020 1.440 1.440 1.350 1.390 4,625,700 -0.05(-3.47%)
Aug 06, 2020 1.460 1.480 1.420 1.440 2,248,312 -0.02(-1.37%)
Aug 05, 2020 1.460 1.530 1.410 1.460 5,825,933 +0.02(+1.40%)
Aug 04, 2020 1.400 1.490 1.380 1.440 3,908,018 +0.01(+0.69%)
Aug 03, 2020 1.450 1.460 1.400 1.430 1,897,882 -0.03(-2.05%)
Jul 31, 2020 1.470 1.540 1.370 1.460 6,753,400 -0.01(-0.68%)
Jul 30, 2020 1.470 1.500 1.410 1.470 3,147,438 -0.02(-1.34%)
Jul 29, 2020 1.500 1.560 1.430 1.490 5,514,131 -0.04(-2.61%)
Jul 28, 2020 1.500 1.580 1.420 1.530 7,360,459 +0.08(+5.52%)
Jul 27, 2020 1.430 1.500 1.370 1.450 4,267,678 -0.01(-0.68%)
Jul 24, 2020 1.320 1.630 1.250 1.460 20,715,400 +0.12(+8.96%)
Jul 23, 2020 1.400 1.450 1.340 1.340 3,244,067 -0.06(-4.29%)
Jul 22, 2020 1.560 1.570 1.300 1.400 6,286,052 -0.10(-6.67%)
Jul 21, 2020 1.470 1.580 1.400 1.500 14,484,337 +0.13(+9.49%)
Jul 20, 2020 1.250 1.440 1.230 1.370 9,508,526 +0.14(+11.38%)
Jul 17, 2020 1.180 1.250 1.180 1.230 2,572,000 +0.03(+2.50%)
Jul 16, 2020 1.200 1.200 1.160 1.200 1,653,001 +0.00(+0.00%)
Jul 15, 2020 1.180 1.220 1.160 1.200 2,596,383 +0.02(+1.69%)
Jul 14, 2020 1.190 1.190 1.110 1.180 2,832,194 -0.03(-2.48%)
Jul 13, 2020 1.320 1.320 1.190 1.210 3,557,434 -0.06(-4.72%)
Jul 10, 2020 1.220 1.320 1.190 1.270 4,215,100 +0.05(+4.10%)
Jul 09, 2020 1.300 1.300 1.180 1.220 3,005,157 -0.06(-4.69%)
Jul 08, 2020 1.230 1.360 1.200 1.280 9,162,840 +0.13(+11.30%)
Jul 07, 2020 1.210 1.220 1.150 1.150 4,436,049 -0.08(-6.50%)
Jul 06, 2020 1.280 1.290 1.180 1.230 6,453,739 -0.03(-2.38%)
Jul 02, 2020 1.360 1.380 1.240 1.260 5,505,800 -0.11(-8.03%)
Jul 01, 2020 1.380 1.430 1.320 1.370 2,862,048 +0.00(+0.00%)
Jun 30, 2020 1.480 1.490 1.330 1.370 4,720,249 -0.12(-8.05%)
Jun 29, 2020 1.550 1.560 1.410 1.490 3,706,680 -0.04(-2.61%)
Jun 26, 2020 1.660 1.660 1.520 1.530 3,984,700 -0.13(-7.83%)
Jun 25, 2020 1.650 1.690 1.570 1.660 4,405,682 +0.08(+5.06%)
Jun 24, 2020 1.670 1.670 1.500 1.580 5,171,467 -0.09(-5.39%)
Jun 23, 2020 1.710 1.850 1.600 1.670 14,260,625 +0.11(+7.05%)
Jun 22, 2020 1.590 1.700 1.500 1.560 8,061,269 -0.09(-5.45%)
Jun 19, 2020 1.740 1.775 1.650 1.650 6,492,700 -0.02(-1.20%)
Jun 18, 2020 1.660 1.750 1.620 1.670 4,542,171 -0.03(-1.76%)
Jun 17, 2020 1.730 1.740 1.630 1.700 3,248,156 -0.05(-2.86%)
Jun 16, 2020 1.690 1.800 1.610 1.750 7,139,999 +0.08(+4.79%)
Jun 15, 2020 1.620 1.700 1.480 1.670 5,215,803 +0.08(+5.03%)
Jun 12, 2020 1.700 1.700 1.460 1.590 6,538,900 +0.02(+1.27%)
Jun 11, 2020 1.700 1.780 1.550 1.570 9,176,747 -0.33(-17.37%)
Jun 10, 2020 2.000 2.030 1.760 1.900 10,434,095 -0.10(-5.00%)
Jun 09, 2020 1.900 2.160 1.720 2.000 17,612,566 +0.16(+8.70%)
Jun 08, 2020 2.040 2.050 1.710 1.840 22,935,136 +0.02(+1.10%)
Jun 05, 2020 1.590 1.820 1.560 1.820 15,902,500 +0.25(+15.92%)
Jun 04, 2020 1.650 1.700 1.550 1.570 6,755,695 -0.05(-3.09%)
Jun 03, 2020 1.630 1.710 1.430 1.620 14,569,728 +0.04(+2.53%)
Jun 02, 2020 1.820 1.960 1.540 1.580 48,624,636 +0.16(+11.27%)
Jun 01, 2020 1.300 1.430 1.280 1.420 17,335,088 +0.11(+8.40%)
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%)
Mar 02, 2020 2.130 2.260 2.020 2.240 310,362 +0.14(+6.67%)
Feb 28, 2020 2.030 2.150 2.010 2.100 342,500 -0.09(-4.11%)
Feb 27, 2020 2.300 2.300 2.120 2.190 275,291 -0.20(-8.37%)
Feb 26, 2020 2.400 2.500 2.330 2.390 244,177 -0.01(-0.42%)
Feb 25, 2020 2.540 2.640 2.400 2.400 348,360 -0.23(-8.75%)
Feb 24, 2020 2.570 2.760 2.520 2.630 411,384 -0.21(-7.39%)
Feb 21, 2020 2.910 3.230 2.810 2.840 2,444,000 +0.21(+7.98%)
Feb 20, 2020 2.480 2.670 2.450 2.630 529,309 +0.08(+3.14%)
Feb 19, 2020 2.420 2.590 2.420 2.550 237,808 +0.09(+3.66%)
Feb 18, 2020 2.340 2.660 2.290 2.460 693,241 +0.03(+1.23%)
Feb 14, 2020 2.590 2.610 2.420 2.430 611,700 -0.16(-6.18%)
Feb 13, 2020 2.760 2.850 2.550 2.590 564,936 -0.25(-8.80%)
Feb 12, 2020 2.780 2.900 2.710 2.840 314,443 +0.04(+1.43%)
Feb 11, 2020 2.950 2.960 2.710 2.800 730,559 -0.18(-6.04%)
Feb 10, 2020 2.880 3.090 2.870 2.980 331,899 +0.02(+0.51%)
Feb 07, 2020 3.060 3.279 2.950 2.965 814,400 -0.33(-9.88%)
Feb 06, 2020 3.300 3.980 3.100 3.290 4,598,681 +0.22(+7.17%)
Feb 05, 2020 3.100 3.280 2.950 3.070 353,745 -0.07(-2.23%)
Feb 04, 2020 3.060 3.460 2.830 3.140 1,062,783 +0.32(+11.35%)
Feb 03, 2020 2.870 2.900 2.610 2.820 612,452 -0.09(-3.09%)
Jan 31, 2020 3.150 3.200 2.880 2.910 423,400 -0.14(-4.59%)
Jan 30, 2020 3.350 3.420 3.010 3.050 504,584 -0.31(-9.23%)
Jan 29, 2020 3.590 3.650 3.310 3.360 513,015 -0.24(-6.67%)
Jan 28, 2020 3.730 3.730 3.420 3.600 503,860 +0.00(+0.00%)
Jan 27, 2020 3.760 3.790 3.500 3.600 651,605 -0.25(-6.49%)
Jan 24, 2020 3.990 4.000 3.820 3.850 553,800 -0.18(-4.47%)
Jan 23, 2020 4.000 4.060 3.900 4.030 527,537 -0.05(-1.23%)
Jan 22, 2020 4.050 4.220 3.770 4.080 1,453,358 +0.20(+5.15%)
Jan 21, 2020 4.090 4.270 3.830 3.880 1,362,324 -0.23(-5.60%)
Jan 17, 2020 4.350 4.380 4.020 4.110 1,462,100 -0.30(-6.80%)
Jan 16, 2020 4.350 4.860 4.120 4.410 2,698,909 +0.36(+8.89%)
Jan 15, 2020 4.960 5.200 3.940 4.050 4,865,414 -1.60(-28.32%)
Jan 14, 2020 3.920 6.090 3.850 5.650 22,054,704 +2.00(+54.79%)
Jan 13, 2020 3.670 4.030 3.500 3.650 1,536,817 -0.40(-9.88%)
Jan 10, 2020 5.120 5.170 3.790 4.050 2,835,800 -1.10(-21.36%)
Jan 09, 2020 5.740 5.900 5.110 5.150 1,343,707 -0.33(-6.02%)
Jan 08, 2020 6.240 6.410 5.230 5.480 2,798,469 -1.33(-19.53%)
Jan 07, 2020 6.950 9.580 6.520 6.810 3,568,813 +6.61(+3239.87%)
Jan 06, 2020 0.5390 0.5490 0.1623 0.2039 320,015,616 -0.25(-55.19%)
Jan 03, 2020 0.5036 0.6500 0.3960 0.4550 336,425,504 +0.13(+38.30%)
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.