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 (%)
Sep 28, 2018 27675 29025 26730 27135 32 -1215.00(-4.29%)
Sep 27, 2018 31050 31050 25650 28350 54 -2700.00(-8.70%)
Sep 26, 2018 31050 33750 25650 31050 163 +5629.50(+22.15%)
Sep 25, 2018 21290 32400 19710 25420 194 +4684.50(+22.59%)
Sep 24, 2018 21546 21600 19575 20736 20 -189.00(-0.90%)
Sep 21, 2018 22005 22275 20250 20925 24 -688.50(-3.19%)
Sep 20, 2018 22694 23490 21330 21614 35 +688.50(+3.29%)
Sep 19, 2018 19372 24975 19372 20925 124 +1876.50(+9.85%)
Sep 18, 2018 20128 20250 17685 19048 38 -742.50(-3.75%)
Sep 17, 2018 20668 21600 19440 19791 38 -459.00(-2.27%)
Sep 14, 2018 22950 24300 18900 20250 65 -3091.50(-13.24%)
Sep 13, 2018 29686 37530 21870 23342 276 -4779.00(-16.99%)
Sep 12, 2018 20925 33750 20372 28120 432 +11920.50(+73.58%)
Sep 11, 2018 17550 17550 16200 16200 20 -1201.50(-6.90%)
Sep 10, 2018 17955 17955 16268 17402 11 -418.50(-2.35%)
Sep 07, 2018 17550 18225 17145 17820 6 +594.00(+3.45%)
Sep 06, 2018 18441 18792 16875 17226 6 -999.00(-5.48%)
Sep 05, 2018 19966 19966 17550 18225 11 -1323.00(-6.77%)
Sep 04, 2018 20250 20250 18900 19548 7 +229.50(+1.19%)
Aug 31, 2018 19318 19318 19318 0 +594.00(+3.17%)
Aug 30, 2018 17482 18900 17212 18724 16 +1255.50(+7.19%)
Aug 29, 2018 17374 17550 17010 17469 6 +94.50(+0.54%)
Aug 28, 2018 17415 17550 16983 17374 4 -175.50(-1.00%)
Aug 27, 2018 17550 17550 16200 17550 4 +0.00(+0.00%)
Aug 24, 2018 18900 18900 16200 17550 6 +432.00(+2.52%)
Aug 23, 2018 18428 18428 17010 17118 4 -742.50(-4.16%)
Aug 22, 2018 18495 18900 17820 17860 8 -499.50(-2.72%)
Aug 21, 2018 18050 18630 17550 18360 8 +769.50(+4.37%)
Aug 20, 2018 18900 19156 16875 17590 6 -1309.50(-6.93%)
Aug 17, 2018 18900 18900 17550 18900 8 +1012.50(+5.66%)
Aug 16, 2018 18495 18900 17550 17888 10 +256.50(+1.45%)
Aug 15, 2018 18900 18900 16484 17631 13 -877.50(-4.74%)
Aug 14, 2018 16200 19575 15120 18508 25 +2848.50(+18.19%)
Aug 13, 2018 15592 16200 15012 15660 7 +810.00(+5.45%)
Aug 10, 2018 14850 16200 14175 14850 16 -3496.50(-19.06%)
Aug 09, 2018 20250 20250 17550 18346 14 +796.50(+4.54%)
Aug 08, 2018 20250 20250 16200 17550 18 -675.00(-3.70%)
Aug 07, 2018 16875 21600 16200 18225 35 +2673.00(+17.19%)
Aug 06, 2018 16875 16875 15552 15552 6 -648.00(-4.00%)
Aug 03, 2018 17550 17550 13500 16200 15 -715.50(-4.23%)
Aug 02, 2018 17510 17901 15525 16916 13 -108.00(-0.63%)
Aug 01, 2018 18900 18900 16740 17024 8 -1539.00(-8.29%)
Jul 31, 2018 18900 18900 17955 18562 6 +445.50(+2.46%)
Jul 30, 2018 18792 18900 17550 18117 5 -378.00(-2.04%)
Jul 27, 2018 20250 20925 16200 18495 17 -1606.50(-7.99%)
Jul 26, 2018 20925 21020 19575 20102 13 -823.50(-3.94%)
Jul 25, 2018 22100 22262 20250 20925 10 -985.50(-4.50%)
Jul 24, 2018 21600 23069 21600 21910 5 -904.50(-3.96%)
Jul 23, 2018 22815 23288 21600 22815 13 +675.00(+3.05%)
Jul 20, 2018 22167 22262 21330 22140 8 +418.50(+1.93%)
Jul 19, 2018 25312 25312 21195 21722 24 -2578.50(-10.61%)
Jul 18, 2018 22950 25407 22005 24300 41 +2133.00(+9.62%)
Jul 17, 2018 22545 23355 21600 22167 17 +162.00(+0.74%)
Jul 16, 2018 21600 23085 20665 22005 15 +1350.00(+6.54%)
Jul 13, 2018 20250 22275 19980 20655 17 +423.80(+2.09%)
Jul 12, 2018 20830 20830 19845 20231 6 -275.30(-1.34%)
Jul 11, 2018 21600 21600 19440 20506 9 -81.00(-0.39%)
Jul 10, 2018 21262 21262 20385 20588 6 -337.50(-1.61%)
Jul 09, 2018 21600 21600 19845 20925 7 -174.00(-0.82%)
Jul 06, 2018 22005 22140 17820 21099 19 -332.90(-1.55%)
Jul 05, 2018 23490 20250 21432 28 -770.30(-3.47%)
Jul 03, 2018 22202 22202 22202 0 +317.40(+1.45%)
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.