Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Inpixon (NQ: INPX )

0.0527 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 (%)
Jan 31, 2020 236.25 240.00 216.00 218.25 5,645 -10.50(-4.59%)
Jan 30, 2020 251.25 256.50 225.75 228.75 6,727 -23.25(-9.23%)
Jan 29, 2020 269.25 273.75 248.25 252.00 6,840 -18.00(-6.67%)
Jan 28, 2020 279.75 279.75 256.50 270.00 6,718 +0.00(+0.00%)
Jan 27, 2020 282.00 284.25 262.50 270.00 8,688 -18.75(-6.49%)
Jan 24, 2020 299.25 300.00 286.50 288.75 7,384 -13.50(-4.47%)
Jan 23, 2020 300.00 304.50 292.50 302.25 7,033 -3.75(-1.23%)
Jan 22, 2020 303.75 316.50 282.75 306.00 19,378 +15.00(+5.15%)
Jan 21, 2020 306.75 320.25 287.25 291.00 18,164 -17.25(-5.60%)
Jan 17, 2020 326.25 328.50 301.50 308.25 19,494 -22.50(-6.80%)
Jan 16, 2020 326.25 364.50 309.00 330.75 35,985 +27.00(+8.89%)
Jan 15, 2020 372.00 390.00 295.50 303.75 64,872 -120.00(-28.32%)
Jan 14, 2020 294.00 456.75 288.75 423.75 294,062 +150.00(+54.79%)
Jan 13, 2020 275.25 302.25 262.50 273.75 20,490 -30.00(-9.88%)
Jan 10, 2020 384.00 387.74 284.25 303.75 37,810 -82.50(-21.36%)
Jan 09, 2020 430.50 442.50 383.25 386.25 17,916 -24.75(-6.02%)
Jan 08, 2020 468.00 480.75 392.25 411.00 37,312 -99.75(-19.53%)
Jan 07, 2020 521.25 718.50 489.00 510.75 47,584 -177.41(-25.78%)
Jan 06, 2020 1819 1853 547.76 688.16 94,819 -847.46(-55.19%)
Jan 03, 2020 1700 2194 1336 1536 99,681 +425.24(+38.30%)
Jan 02, 2020 519.75 1316 479.25 1110 144,471 +742.51(+201.84%)
Dec 31, 2019 391.84 421.88 324.00 367.88 55,070 +111.71(+43.61%)
Dec 30, 2019 273.04 286.88 253.12 256.16 11,396 -7.76(-2.94%)
Dec 27, 2019 276.75 290.25 254.81 263.93 10,887 -20.93(-7.35%)
Dec 26, 2019 249.41 293.62 239.62 284.85 22,102 +62.10(+27.88%)
Dec 24, 2019 236.25 237.94 202.50 222.75 8,088 -18.90(-7.82%)
Dec 23, 2019 280.12 281.81 226.12 241.65 16,381 -38.47(-13.73%)
Dec 20, 2019 337.50 340.88 261.90 280.12 18,683 -10.12(-3.49%)
Dec 19, 2019 362.81 414.79 246.04 290.25 33,560 -46.91(-13.91%)
Dec 18, 2019 337.50 573.75 320.62 337.16 80,950 +77.62(+29.91%)
Dec 17, 2019 132.64 286.88 128.25 259.54 22,505 +129.60(+99.74%)
Dec 16, 2019 130.61 133.31 127.91 129.94 1,885 -2.70(-2.03%)
Dec 13, 2019 127.58 133.31 124.54 132.64 1,539 +4.39(+3.42%)
Dec 12, 2019 130.95 141.75 124.88 128.25 2,085 -4.39(-3.31%)
Dec 11, 2019 137.70 138.38 131.62 132.64 1,634 -4.73(-3.44%)
Dec 10, 2019 138.04 144.45 130.95 137.36 2,814 +2.36(+1.75%)
Dec 09, 2019 135.00 135.00 135.00 135.00 3,783 -7.09(-4.99%)
Dec 06, 2019 145.46 147.49 140.40 142.09 2,090 -3.04(-2.09%)
Dec 05, 2019 151.20 155.93 145.12 145.12 2,655 -6.07(-4.02%)
Dec 04, 2019 150.19 162.00 143.44 151.20 3,750 +3.38(+2.28%)
Dec 03, 2019 164.70 165.38 140.06 147.82 3,199 -0.68(-0.45%)
Dec 02, 2019 155.93 162.00 140.06 148.50 3,371 +7.43(+5.26%)
Nov 29, 2019 145.12 151.88 138.04 141.07 2,753 -12.83(-8.33%)
Nov 27, 2019 156.94 158.62 150.19 153.90 1,921 -4.72(-2.98%)
Nov 26, 2019 167.40 168.75 144.79 158.62 1,534 -4.39(-2.69%)
Nov 25, 2019 180.56 184.28 153.90 163.01 2,127 -2.36(-1.43%)
Nov 22, 2019 168.75 168.75 160.31 165.38 1,448 +5.06(+3.16%)
Nov 21, 2019 177.19 178.54 155.25 160.31 2,163 -8.10(-4.81%)
Nov 20, 2019 177.19 182.25 165.38 168.41 2,672 -10.80(-6.03%)
Nov 19, 2019 195.75 197.44 165.38 179.21 1,784 -15.19(-7.81%)
Nov 18, 2019 192.38 232.20 192.04 194.40 3,293 +5.74(+3.04%)
Nov 15, 2019 191.70 193.05 177.53 188.66 1,513 +8.44(+4.68%)
Nov 14, 2019 187.65 187.65 172.46 180.22 1,793 +1.35(+0.75%)
Nov 13, 2019 209.59 212.62 158.62 178.88 5,889 -42.19(-19.08%)
Nov 12, 2019 243.00 246.38 216.00 221.06 2,913 -19.57(-8.13%)
Nov 11, 2019 263.25 263.25 229.50 240.64 2,460 -5.74(-2.33%)
Nov 08, 2019 270.00 271.69 246.38 246.38 1,716 -21.94(-8.18%)
Nov 07, 2019 280.12 281.81 263.25 268.31 2,326 -12.15(-4.33%)
Nov 06, 2019 295.31 300.04 276.75 280.46 3,046 -19.58(-6.52%)
Nov 05, 2019 303.75 316.91 290.25 300.04 1,439 -8.77(-2.84%)
Nov 04, 2019 303.75 354.38 276.75 308.81 5,194 +17.89(+6.15%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.