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 (%)
Aug 31, 2022 0.1387 0.1426 0.1380 0.1381 575,058 -0.00(-1.00%)
Aug 30, 2022 0.1400 0.1480 0.1351 0.1395 1,080,695 -0.00(-2.45%)
Aug 29, 2022 0.1486 0.1489 0.1409 0.1430 1,150,953 -0.00(-3.05%)
Aug 26, 2022 0.1452 0.1500 0.1450 0.1475 1,007,637 +0.00(+2.08%)
Aug 25, 2022 0.1403 0.1492 0.1403 0.1445 1,221,319 +0.00(+1.62%)
Aug 24, 2022 0.1300 0.1440 0.1340 0.1422 2,959,957 +0.01(+5.41%)
Aug 23, 2022 0.1433 0.1493 0.1335 0.1349 3,446,197 -0.01(-6.45%)
Aug 22, 2022 0.1505 0.1534 0.1430 0.1442 1,256,153 -0.01(-4.19%)
Aug 19, 2022 0.1600 0.1600 0.1490 0.1505 1,857,229 -0.01(-5.94%)
Aug 18, 2022 0.1595 0.1659 0.1590 0.1600 1,029,458 -0.00(-1.60%)
Aug 17, 2022 0.1620 0.1689 0.1590 0.1626 1,523,124 +0.00(+1.69%)
Aug 16, 2022 0.1700 0.1751 0.1580 0.1599 4,728,399 -0.02(-10.67%)
Aug 15, 2022 0.1700 0.1799 0.1650 0.1790 3,978,386 +0.01(+6.48%)
Aug 12, 2022 0.1700 0.1725 0.1646 0.1681 1,499,592 +0.01(+3.70%)
Aug 11, 2022 0.1600 0.1735 0.1594 0.1621 4,306,060 +0.00(+2.66%)
Aug 10, 2022 0.1591 0.1614 0.1515 0.1579 1,852,261 +0.01(+5.20%)
Aug 09, 2022 0.1600 0.1625 0.1501 0.1501 5,075,300 -0.01(-6.54%)
Aug 08, 2022 0.1606 0.1719 0.1586 0.1606 5,507,450 +0.00(+1.26%)
Aug 05, 2022 0.1660 0.1660 0.1578 0.1586 2,475,231 -0.01(-5.82%)
Aug 04, 2022 0.1643 0.1700 0.1621 0.1684 2,509,983 +0.00(+2.50%)
Aug 03, 2022 0.1700 0.1716 0.1610 0.1643 2,861,545 -0.00(-1.32%)
Aug 02, 2022 0.1550 0.1700 0.1471 0.1665 4,082,426 +0.01(+8.05%)
Aug 01, 2022 0.1500 0.1569 0.1460 0.1541 1,453,244 +0.01(+4.83%)
Jul 29, 2022 0.1450 0.1487 0.1450 0.1470 3,986,266 +0.00(+0.14%)
Jul 28, 2022 0.1365 0.1480 0.1365 0.1468 1,195,051 +0.00(+3.38%)
Jul 27, 2022 0.1400 0.1450 0.1351 0.1420 3,514,941 +0.01(+6.61%)
Jul 26, 2022 0.1440 0.1486 0.1332 0.1332 5,993,278 -0.01(-8.14%)
Jul 25, 2022 0.1500 0.1590 0.1413 0.1450 4,747,541 -0.01(-6.69%)
Jul 22, 2022 0.1600 0.1660 0.1451 0.1554 3,803,007 -0.01(-4.01%)
Jul 21, 2022 0.1553 0.1660 0.1550 0.1619 2,547,366 +0.01(+3.98%)
Jul 20, 2022 0.1431 0.1648 0.1431 0.1557 7,676,449 +0.00(+2.64%)
Jul 19, 2022 0.1429 0.1590 0.1420 0.1517 7,285,861 +0.00(+3.06%)
Jul 18, 2022 0.1430 0.1542 0.1410 0.1472 8,104,381 +0.00(+2.29%)
Jul 15, 2022 0.1514 0.1514 0.1374 0.1439 5,393,652 +0.00(+0.56%)
Jul 14, 2022 0.1528 0.1630 0.1430 0.1431 6,636,222 -0.01(-8.21%)
Jul 13, 2022 0.1650 0.1699 0.1534 0.1559 6,596,953 -0.01(-6.03%)
Jul 12, 2022 0.1950 0.1960 0.1602 0.1659 13,146,832 -0.03(-14.92%)
Jul 11, 2022 0.2150 0.2220 0.1861 0.1950 34,003,076 +0.01(+6.44%)
Jul 08, 2022 0.1500 0.1925 0.1500 0.1832 17,319,910 +0.03(+22.54%)
Jul 07, 2022 0.1468 0.1540 0.1460 0.1495 5,550,874 +0.00(+3.25%)
Jul 06, 2022 0.1500 0.1538 0.1448 0.1448 5,482,971 -0.00(-2.82%)
Jul 05, 2022 0.1590 0.1600 0.1430 0.1490 5,644,972 -0.01(-6.29%)
Jul 01, 2022 0.1680 0.1698 0.1575 0.1590 5,046,875 -0.01(-6.47%)
Jun 30, 2022 0.1500 0.1850 0.1421 0.1700 11,197,408 +0.02(+10.89%)
Jun 29, 2022 0.1350 0.1599 0.1301 0.1533 10,160,826 +0.02(+13.56%)
Jun 28, 2022 0.1396 0.1420 0.1320 0.1350 2,186,662 +0.00(+0.60%)
Jun 27, 2022 0.1459 0.1459 0.1340 0.1342 1,867,987 -0.00(-0.59%)
Jun 24, 2022 0.1440 0.1450 0.1350 0.1350 3,459,169 -0.01(-3.98%)
Jun 23, 2022 0.1400 0.1444 0.1360 0.1406 2,096,922 +0.01(+5.71%)
Jun 22, 2022 0.1400 0.1453 0.1330 0.1330 3,835,736 -0.01(-5.00%)
Jun 21, 2022 0.1300 0.1500 0.1300 0.1400 3,554,447 +0.01(+7.44%)
Jun 17, 2022 0.1290 0.1390 0.1252 0.1303 7,231,052 +0.00(+3.33%)
Jun 16, 2022 0.1200 0.1480 0.1224 0.1261 9,813,742 +0.00(+3.02%)
Jun 15, 2022 0.1223 0.1384 0.1220 0.1224 7,848,673 +0.00(+2.26%)
Jun 14, 2022 0.1500 0.1513 0.1150 0.1197 7,910,872 -0.02(-16.87%)
Jun 13, 2022 0.1510 0.1594 0.1429 0.1440 2,500,566 -0.01(-8.28%)
Jun 10, 2022 0.1569 0.1657 0.1544 0.1570 2,839,735 -0.01(-4.62%)
Jun 09, 2022 0.1700 0.1990 0.1605 0.1646 12,023,877 -0.00(-2.08%)
Jun 08, 2022 0.1600 0.1690 0.1600 0.1681 2,446,076 +0.01(+3.57%)
Jun 07, 2022 0.1662 0.1690 0.1616 0.1623 1,337,866 -0.01(-3.45%)
Jun 06, 2022 0.1700 0.1720 0.1680 0.1681 1,052,250 -0.00(-2.21%)
Jun 03, 2022 0.1799 0.1799 0.1710 0.1719 1,043,834 -0.00(-2.61%)
Jun 02, 2022 0.1771 0.1831 0.1740 0.1765 976,283 -0.00(-1.62%)
Jun 01, 2022 0.1822 0.1900 0.1753 0.1794 1,028,831 -0.00(-1.37%)
May 31, 2022 0.1746 0.1837 0.1652 0.1819 2,168,833 +0.01(+6.44%)
May 27, 2022 0.1723 0.1725 0.1627 0.1709 870,056 +0.01(+3.14%)
May 26, 2022 0.1740 0.1740 0.1650 0.1657 1,357,708 +0.00(+1.78%)
May 25, 2022 0.1650 0.1745 0.1600 0.1628 1,285,319 +0.00(+0.31%)
May 24, 2022 0.1793 0.1819 0.1600 0.1623 2,167,958 -0.02(-9.83%)
May 23, 2022 0.1880 0.1880 0.1750 0.1800 1,274,881 +0.00(+0.00%)
May 20, 2022 0.2000 0.1999 0.1714 0.1800 3,660,453 -0.01(-5.26%)
May 19, 2022 0.2011 0.2061 0.1818 0.1900 3,145,368 -0.01(-5.52%)
May 18, 2022 0.2112 0.2200 0.2010 0.2011 1,375,817 -0.01(-4.15%)
May 17, 2022 0.2371 0.2416 0.2031 0.2098 3,896,399 -0.02(-7.17%)
May 16, 2022 0.2447 0.2589 0.2260 0.2260 2,813,087 -0.02(-7.83%)
May 13, 2022 0.2198 0.2545 0.2100 0.2452 2,968,768 +0.04(+17.15%)
May 12, 2022 0.2000 0.2134 0.2000 0.2093 1,249,202 +0.00(+1.06%)
May 11, 2022 0.2000 0.2300 0.2000 0.2071 2,019,012 +0.00(+0.98%)
May 10, 2022 0.2100 0.2190 0.2011 0.2051 861,905 +0.00(+1.43%)
May 09, 2022 0.2250 0.2270 0.2010 0.2022 1,722,333 -0.02(-9.77%)
May 06, 2022 0.2400 0.2450 0.2217 0.2241 847,301 -0.02(-6.66%)
May 05, 2022 0.2450 0.2476 0.2301 0.2401 1,121,764 -0.00(-0.33%)
May 04, 2022 0.2326 0.2428 0.2326 0.2409 1,894,929 +0.01(+2.21%)
May 03, 2022 0.2318 0.2400 0.2273 0.2357 1,184,108 +0.01(+4.29%)
May 02, 2022 0.2400 0.2400 0.2220 0.2260 952,891 -0.00(-1.53%)
Apr 29, 2022 0.2240 0.2480 0.2200 0.2295 2,824,026 +0.01(+6.74%)
Apr 28, 2022 0.2267 0.2267 0.2135 0.2150 1,382,266 -0.00(-0.88%)
Apr 27, 2022 0.2176 0.2221 0.2131 0.2169 1,449,758 +0.00(+1.78%)
Apr 26, 2022 0.2150 0.2290 0.2056 0.2131 1,558,306 -0.00(-0.65%)
Apr 25, 2022 0.2300 0.2300 0.2131 0.2145 1,544,088 -0.01(-5.80%)
Apr 22, 2022 0.2300 0.2378 0.2160 0.2277 1,705,398 -0.00(-1.00%)
Apr 21, 2022 0.2400 0.2449 0.2251 0.2300 788,571 -0.01(-3.40%)
Apr 20, 2022 0.2500 0.2519 0.2380 0.2381 918,891 -0.01(-4.65%)
Apr 19, 2022 0.2300 0.2500 0.2294 0.2497 1,307,652 +0.02(+8.10%)
Apr 18, 2022 0.2400 0.2400 0.2291 0.2310 1,157,113 -0.00(-1.99%)
Apr 14, 2022 0.2520 0.2520 0.2324 0.2357 989,327 -0.01(-2.28%)
Apr 13, 2022 0.2300 0.2446 0.2275 0.2412 1,105,402 +0.01(+4.82%)
Apr 12, 2022 0.2441 0.2441 0.2225 0.2301 2,191,005 -0.00(-1.46%)
Apr 11, 2022 0.2367 0.2400 0.2280 0.2335 1,592,125 -0.01(-3.27%)
Apr 08, 2022 0.2496 0.2496 0.2375 0.2414 1,334,815 -0.01(-3.25%)
Apr 07, 2022 0.2400 0.2576 0.2300 0.2495 3,531,518 +0.01(+3.96%)
Apr 06, 2022 0.2498 0.2498 0.2370 0.2400 2,767,977 -0.01(-4.04%)
Apr 05, 2022 0.2600 0.2650 0.2430 0.2501 4,345,323 -0.01(-4.80%)
Apr 04, 2022 0.2629 0.2680 0.2500 0.2627 4,538,820 +0.00(+1.04%)
Apr 01, 2022 0.2600 0.2631 0.2518 0.2600 4,275,798 +0.00(+0.00%)
Mar 31, 2022 0.2600 0.2696 0.2510 0.2600 3,720,193 -0.01(-1.89%)
Mar 30, 2022 0.2879 0.2879 0.2402 0.2650 11,469,846 -0.02(-5.42%)
Mar 29, 2022 0.3116 0.3190 0.2785 0.2802 12,675,013 -0.03(-11.08%)
Mar 28, 2022 0.3100 0.3200 0.2900 0.3151 5,104,322 +0.01(+4.82%)
Mar 25, 2022 0.3200 0.3230 0.2950 0.3006 2,617,531 -0.01(-4.36%)
Mar 24, 2022 0.3300 0.3298 0.3047 0.3143 2,797,380 -0.01(-2.60%)
Mar 23, 2022 0.3124 0.3400 0.3113 0.3227 3,261,476 +0.01(+3.30%)
Mar 22, 2022 0.3100 0.3241 0.3000 0.3124 4,611,388 -0.02(-4.87%)
Mar 21, 2022 0.3300 0.3300 0.3109 0.3284 3,561,054 +0.03(+10.39%)
Mar 18, 2022 0.3348 0.3549 0.2975 0.2975 2,316,638 -0.04(-11.48%)
Mar 17, 2022 0.3200 0.3361 0.3150 0.3361 1,705,041 +0.01(+2.59%)
Mar 16, 2022 0.3096 0.3400 0.3050 0.3276 1,734,525 +0.03(+8.37%)
Mar 15, 2022 0.3000 0.3100 0.2855 0.3023 2,424,304 +0.00(+0.10%)
Mar 14, 2022 0.3275 0.3299 0.2947 0.3020 3,225,160 -0.03(-7.79%)
Mar 11, 2022 0.4179 0.4179 0.3270 0.3275 4,406,826 -0.06(-14.91%)
Mar 10, 2022 0.3600 0.3849 0.3320 0.3849 2,270,836 +0.02(+6.89%)
Mar 09, 2022 0.3442 0.3660 0.3380 0.3601 2,444,277 -0.02(-5.24%)
Mar 08, 2022 0.3000 0.3940 0.2900 0.3800 6,691,785 +0.09(+28.81%)
Mar 07, 2022 0.3134 0.3299 0.2900 0.2950 2,287,856 -0.02(-6.35%)
Mar 04, 2022 0.3400 0.3400 0.3100 0.3150 1,462,533 -0.03(-7.35%)
Mar 03, 2022 0.3600 0.3690 0.3315 0.3400 938,431 -0.02(-5.48%)
Mar 02, 2022 0.3600 0.3726 0.3440 0.3597 1,310,968 +0.00(+1.21%)
Mar 01, 2022 0.3600 0.3754 0.3450 0.3554 1,380,902 +0.01(+3.01%)
Feb 28, 2022 0.3500 0.3588 0.3339 0.3450 1,205,618 -0.01(-3.85%)
Feb 25, 2022 0.3500 0.3749 0.3458 0.3588 3,893,538 +0.01(+3.49%)
Feb 24, 2022 0.2850 0.3501 0.2851 0.3467 2,372,542 +0.03(+10.77%)
Feb 23, 2022 0.3208 0.3350 0.3101 0.3130 999,968 -0.02(-5.15%)
Feb 22, 2022 0.3416 0.3470 0.3150 0.3300 1,426,756 -0.02(-5.74%)
Feb 18, 2022 0.3501 0 -0.01(-3.34%)
Feb 17, 2022 0.3809 0.3939 0.3601 0.3622 585,510 -0.02(-5.70%)
Feb 16, 2022 0.3872 0.3899 0.3700 0.3841 724,749 +0.01(+1.43%)
Feb 15, 2022 0.3800 0.3900 0.3600 0.3787 1,628,606 +0.03(+7.89%)
Feb 14, 2022 0.3600 0.3800 0.3420 0.3510 1,493,123 -0.02(-5.47%)
Feb 11, 2022 0.3900 0.3999 0.3606 0.3713 1,478,711 -0.02(-4.79%)
Feb 10, 2022 0.3950 0.4200 0.3800 0.3900 2,280,727 -0.02(-4.72%)
Feb 09, 2022 0.3915 0.4200 0.3915 0.4093 1,264,630 +0.01(+2.07%)
Feb 08, 2022 0.4400 0.4597 0.4000 0.4010 2,723,186 -0.04(-8.86%)
Feb 07, 2022 0.4400 0.4501 0.4231 0.4400 914,643 +0.01(+1.76%)
Feb 04, 2022 0.4295 0.4599 0.4137 0.4324 642,320 +0.00(+1.10%)
Feb 03, 2022 0.4244 0.4201 0.4277 622,863 -0.01(-1.93%)
Feb 02, 2022 0.4862 0.4862 0.4231 0.4361 871,226 -0.04(-8.05%)
Feb 01, 2022 0.4100 0.4868 0.4120 0.4743 1,612,693 +0.05(+10.59%)
Jan 31, 2022 0.4200 0.4289 2,617,535 +0.02(+3.85%)
Jan 28, 2022 0.4001 0.4400 0.4001 0.4130 552,061 +0.00(+0.24%)
Jan 27, 2022 0.4100 0.4500 0.4000 0.4120 941,353 +0.00(+0.64%)
Jan 26, 2022 0.4300 0.4599 0.3910 0.4094 658,713 -0.03(-5.86%)
Jan 25, 2022 0.4201 0.4500 0.4201 0.4349 635,349 +0.02(+4.17%)
Jan 24, 2022 0.4444 0.4500 0.4000 0.4175 1,954,906 -0.03(-6.18%)
Jan 21, 2022 0.4700 0.4799 0.4444 0.4450 1,442,341 -0.05(-10.23%)
Jan 20, 2022 0.4900 0.5100 0.4837 0.4957 498,127 +0.01(+1.16%)
Jan 19, 2022 0.4750 0.5008 0.4700 0.4900 520,407 -0.01(-2.16%)
Jan 18, 2022 0.5100 0.5111 0.4664 0.5008 1,744,911 -0.01(-2.02%)
Jan 14, 2022 0.5111 0 -0.00(-0.87%)
Jan 13, 2022 0.5200 0.5402 0.5130 0.5156 283,453 -0.01(-1.62%)
Jan 12, 2022 0.5400 0.5480 0.5206 0.5241 416,777 -0.01(-1.87%)
Jan 11, 2022 0.5200 0.5500 0.5070 0.5341 505,914 +0.01(+1.93%)
Jan 10, 2022 0.5200 0.5300 0.4900 0.5240 949,731 -0.01(-1.23%)
Jan 07, 2022 0.5500 0.5555 0.5288 0.5305 421,567 -0.01(-1.98%)
Jan 06, 2022 0.5650 0.5650 0.5200 0.5412 1,032,081 -0.03(-5.38%)
Jan 05, 2022 0.5800 0.6199 0.5713 0.5720 844,644 -0.02(-2.82%)
Jan 04, 2022 0.6190 0.6259 0.5810 0.5886 391,574 -0.03(-5.06%)
Jan 03, 2022 0.5800 0.6300 0.5751 0.6200 590,983 +0.02(+3.33%)
Dec 31, 2021 0.5732 0.6038 0.5200 0.6000 1,759,477 +0.02(+2.56%)
Dec 30, 2021 0.5800 0.5981 0.5630 0.5850 1,224,944 +0.01(+0.86%)
Dec 29, 2021 0.5700 0.6000 0.5420 0.5800 2,020,314 +0.02(+3.76%)
Dec 28, 2021 0.6200 0.6200 0.5590 0.5590 1,910,964 -0.07(-11.04%)
Dec 27, 2021 0.6508 0.6700 0.6210 0.6284 1,822,041 -0.04(-5.50%)
Dec 23, 2021 0.6600 0.6900 0.6505 0.6650 1,218,922 -0.00(-0.15%)
Dec 22, 2021 0.6600 0.7000 0.6600 0.6660 921,328 +0.01(+1.28%)
Dec 21, 2021 0.6700 0.6999 0.6576 0.6576 1,143,518 -0.00(-0.36%)
Dec 20, 2021 0.6700 0.6900 0.6600 0.6600 744,134 -0.03(-4.35%)
Dec 17, 2021 0.6869 0.7300 0.6717 0.6900 2,201,001 -0.02(-2.61%)
Dec 16, 2021 0.7100 0.7259 0.6751 0.7085 1,105,999 -0.01(-0.94%)
Dec 15, 2021 0.6500 0.7169 0.6475 0.7152 1,125,932 +0.05(+6.73%)
Dec 14, 2021 0.6412 0.7900 0.6412 0.6701 2,759,207 +0.01(+1.38%)
Dec 13, 2021 0.7500 0.7500 0.6600 0.6610 1,012,570 -0.05(-7.27%)
Dec 10, 2021 0.7000 0.7299 0.6700 0.7128 929,347 +0.02(+3.30%)
Dec 09, 2021 0.6755 0.7200 0.6678 0.6900 1,322,623 +0.02(+2.79%)
Dec 08, 2021 0.6300 0.6800 0.6250 0.6713 624,794 +0.04(+6.15%)
Dec 07, 2021 0.6037 0.6470 0.6037 0.6324 977,271 +0.02(+3.79%)
Dec 06, 2021 0.5800 0.6167 0.5606 0.6093 1,571,373 +0.03(+4.33%)
Dec 03, 2021 0.6273 0.6273 0.5840 0.5840 1,321,496 -0.05(-7.29%)
Dec 02, 2021 0.6200 0.6490 0.6000 0.6299 1,113,109 +0.01(+1.55%)
Dec 01, 2021 0.6500 0.6700 0.6200 0.6203 1,266,955 -0.05(-8.09%)
Nov 30, 2021 0.6700 0.6800 0.6250 0.6749 2,092,848 -0.01(-1.04%)
Nov 29, 2021 0.7500 0.7470 0.6811 0.6820 2,025,407 -0.07(-8.96%)
Nov 26, 2021 0.7089 0.7494 0.6980 0.7491 658,872 +0.01(+1.84%)
Nov 24, 2021 0.6880 0.7356 0.6880 0.7356 1,042,020 +0.03(+3.75%)
Nov 23, 2021 0.6706 0.7200 0.6702 0.7090 968,366 +0.02(+2.75%)
Nov 22, 2021 0.7415 0.7500 0.6615 0.6900 2,928,306 -0.05(-6.19%)
Nov 19, 2021 0.7678 0.7900 0.7326 0.7355 1,226,881 -0.03(-3.62%)
Nov 18, 2021 0.8000 0.8088 0.7610 0.7631 1,309,695 -0.05(-5.72%)
Nov 17, 2021 0.8140 0.8391 0.8000 0.8094 845,401 -0.02(-2.39%)
Nov 16, 2021 0.8500 0.8578 0.8125 0.8292 1,258,356 -0.03(-3.58%)
Nov 15, 2021 0.8800 0.8900 0.8340 0.8600 1,580,354 +0.01(+0.70%)
Nov 12, 2021 0.8167 0.8599 0.8167 0.8540 921,960 +0.04(+4.95%)
Nov 11, 2021 0.8100 0.8221 0.8020 0.8137 720,320 +0.01(+0.76%)
Nov 10, 2021 0.8100 0.8076 1,358,028 -0.02(-1.99%)
Nov 09, 2021 0.8400 0.8491 0.8201 0.8240 1,237,035 -0.03(-2.96%)
Nov 08, 2021 0.8500 0.8694 0.8410 0.8491 859,632 -0.00(-0.12%)
Nov 05, 2021 0.8580 0.8775 0.8330 0.8501 610,441 -0.01(-1.11%)
Nov 04, 2021 0.8600 0.8701 0.8470 0.8596 841,682 -0.01(-1.64%)
Nov 03, 2021 0.8978 0.8999 0.8520 0.8739 898,647 -0.02(-2.29%)
Nov 02, 2021 0.8700 0.9200 0.8566 0.8944 1,545,479 +0.03(+3.65%)
Nov 01, 2021 0.8360 0.8789 0.8405 0.8629 1,322,607 +0.01(+1.52%)
Oct 29, 2021 0.8800 0.8900 0.8500 0.8500 1,278,558 -0.03(-3.53%)
Oct 28, 2021 0.8700 0.9100 0.8140 0.8811 3,197,823 -0.01(-0.79%)
Oct 27, 2021 0.8913 0.9239 0.8880 0.8881 2,144,123 -0.04(-4.37%)
Oct 26, 2021 0.9600 0.9287 6,535,497 -0.08(-8.05%)
Oct 25, 2021 0.9500 1.040 0.8500 1.010 22,681,320 +0.25(+32.48%)
Oct 22, 2021 0.8110 0.8299 0.7624 0.7624 5,522,151 -0.07(-8.16%)
Oct 21, 2021 0.7900 0.8390 0.7900 0.8301 1,047,648 +0.01(+1.74%)
Oct 20, 2021 0.7870 0.8295 0.7854 0.8159 867,078 +0.02(+2.89%)
Oct 19, 2021 0.7704 0.8000 0.7704 0.7930 816,682 +0.01(+1.84%)
Oct 18, 2021 0.8150 0.8150 0.7617 0.7787 792,814 -0.02(-2.38%)
Oct 15, 2021 0.8200 0.8202 0.7930 0.7977 1,055,005 -0.01(-1.37%)
Oct 14, 2021 0.7900 0.8089 0.7851 0.8088 1,117,152 +0.02(+2.22%)
Oct 13, 2021 0.7600 0.8145 0.7251 0.7912 1,623,881 +0.03(+3.95%)
Oct 12, 2021 0.7300 0.7700 0.7250 0.7611 1,519,718 +0.03(+3.51%)
Oct 11, 2021 0.7563 0.7569 0.7300 0.7353 1,650,226 -0.02(-2.92%)
Oct 08, 2021 0.7700 0.7700 0.7500 0.7574 947,980 -0.01(-1.79%)
Oct 07, 2021 0.7500 0.7994 0.7300 0.7712 2,159,488 +0.00(+0.16%)
Oct 06, 2021 0.7815 0.8095 0.7510 0.7700 2,826,759 -0.05(-5.54%)
Oct 05, 2021 0.8200 0.8534 0.8100 0.8152 1,167,007 -0.03(-4.08%)
Oct 04, 2021 0.8350 0.8899 0.8115 0.8499 2,575,558 +0.01(+1.74%)
Oct 01, 2021 0.8322 0.8493 0.8173 0.8354 1,007,445 +0.00(+0.41%)
Sep 30, 2021 0.8000 0.8679 0.8000 0.8320 1,876,831 +0.03(+3.20%)
Sep 29, 2021 0.8100 0.8147 0.8002 0.8062 1,349,871 -0.01(-0.71%)
Sep 28, 2021 0.8500 0.8500 0.8047 0.8120 2,046,525 -0.02(-2.42%)
Sep 27, 2021 0.8600 0.8670 0.8218 0.8321 3,005,964 -0.03(-4.00%)
Sep 24, 2021 0.8699 0.8900 0.8617 0.8668 1,272,110 -0.02(-2.01%)
Sep 23, 2021 0.9044 0.9049 0.8522 0.8846 3,548,906 -0.02(-1.71%)
Sep 22, 2021 0.9000 0.9079 0.8900 0.9000 1,029,036 +0.01(+0.84%)
Sep 21, 2021 0.9000 0.9090 0.8910 0.8925 1,067,104 -0.01(-1.02%)
Sep 20, 2021 0.9149 0.9149 0.8800 0.9017 1,690,869 -0.02(-2.53%)
Sep 17, 2021 0.9200 0.9900 0.9020 0.9251 1,812,342 +0.02(+1.66%)
Sep 16, 2021 0.9000 0.9300 0.9000 0.9100 1,210,634 -0.03(-3.15%)
Sep 15, 2021 0.9400 0.9595 0.9000 0.9396 2,530,357 -0.03(-2.89%)
Sep 14, 2021 0.9700 0.9799 0.9380 0.9676 1,820,640 -0.01(-1.50%)
Sep 13, 2021 0.9600 0.9999 0.9250 0.9823 3,245,768 -0.02(-1.77%)
Sep 10, 2021 0.9900 1.010 0.9900 1.000 1,425,334 -0.02(-1.96%)
Sep 09, 2021 1.020 1.030 1.010 1.020 766,262 -0.01(-0.97%)
Sep 08, 2021 1.030 1.040 1.000 1.030 1,214,276 +0.00(+0.00%)
Sep 07, 2021 1.060 1.060 1.020 1.030 1,399,456 -0.03(-2.83%)
Sep 03, 2021 1.040 1.090 1.030 1.060 2,367,306 +0.01(+0.95%)
Sep 02, 2021 1.030 1.070 1.030 1.050 4,390,169 +0.00(+0.00%)
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.