INPIXON Stock Price History, INPX Historical Prices

Add to My Stocks
$2.35 $0.42 (15.16%) INPX stock closing price Feb 16, 2018 (Closing)

View and download INPIXON stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and INPIXON P/E ratio data for the stock. The INPIXON stock price history chart shows that the stock price reached a high of $194.9 on Mar 14, 2014, and a low of $0.21 on Aug 28, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.7 2.9 2.34 2.35 1,465,561 - 0.4
2018-02-15 2.35 2.9 2.25 2.77 2,367,376 - 0.48
2018-02-14 3.5 3.57 3.11 3.18 881,268 - 0.55
2018-02-13 3.7 3.79 3.25 3.52 700,566 - 0.6
2018-02-12 4.24 4.31 3.53 3.84 2,243,444 - 0.66
2018-02-09 3.54 5.33 3.5 3.71 7,202,716 - 0.64
2018-02-08 3.47 3.67 2.82 3.05 935,117 - 0.52
2018-02-07 4.95 5.38 3.1 3.8 1,065,351 - 0.65
2018-02-06 5.9 6.29 4.4 4.79 966,217 - 0.82
2018-02-05 0.26 0.3 0.26 0.26 6,454,968 - 0.04
2018-02-02 0.31 0.32 0.25 0.28 10,720,058 - 0.05
2018-02-01 0.29 0.36 0.29 0.32 16,068,680 - 0.06
2018-01-31 0.3 0.3 0.29 0.29 2,788,065 - 0.05
2018-01-30 0.31 0.31 0.3 0.3 2,333,011 - 0.05
2018-01-29 0.33 0.33 0.3 0.3 4,008,240 - 0.05
2018-01-26 0.3 0.33 0.29 0.32 5,624,997 - 0.05
2018-01-25 0.34 0.34 0.28 0.3 8,580,872 - 0.05
2018-01-24 0.35 0.36 0.32 0.34 7,554,418 - 0.06
2018-01-23 0.39 0.39 0.35 0.36 6,422,275 - 0.06
2018-01-22 0.39 0.41 0.38 0.39 6,184,974 - 0.07
2018-01-19 0.39 0.44 0.38 0.41 8,766,217 - 0.07
2018-01-18 0.36 0.45 0.32 0.39 18,009,398 - 0.07
2018-01-17 0.52 0.55 0.36 0.4 38,431,616 - 0.07
2018-01-16 0.37 0.55 0.35 0.46 57,535,324 - 0.08
2018-01-10 0.36 0.36 0.27 0.29 26,986,694 - 0.05
2018-01-09 0.42 0.46 0.27 0.29 92,244,825 - 0.05
2018-01-08 0.23 0.24 0.21 0.22 3,919,828 - 0.04
2018-01-05 0.22 0.27 0.22 0.25 7,264,700 - 0.04
2018-01-04 0.23 0.23 0.21 0.22 1,175,925 - 0.04
2018-01-03 0.22 0.22 0.21 0.22 972,215 - 0.04
2018-01-02 0.23 0.23 0.21 0.22 1,294,014 - 0.04
2017-12-29 0.23 0.23 0.21 0.21 2,622,671 - 0.04
2017-12-28 0.23 0.24 0.23 0.23 1,237,936 - 0.04
2017-12-27 0.23 0.24 0.22 0.23 1,390,494 - 0.04
2017-12-26 0.23 0.24 0.22 0.22 1,698,354 - 0.04
2017-12-22 0.24 0.25 0.21 0.22 2,673,433 - 0.04
2017-12-21 0.22 0.26 0.22 0.25 4,442,822 - 0.04
2017-12-20 0.22 0.23 0.21 0.21 1,936,477 - 0.04
2017-12-19 0.21 0.22 0.2 0.22 4,611,845 - 0.04
2017-12-18 0.24 0.25 0.2 0.21 7,600,533 - 0.04
2017-12-15 0.3 0.3 0.22 0.24 6,891,287 - 0.04
2017-12-14 0.32 0.32 0.3 0.3 1,445,407 - 0.05
2017-12-13 0.33 0.34 0.31 0.31 2,943,284 - 0.05
2017-12-12 0.36 0.38 0.34 0.34 5,356,570 - 0.06
2017-12-11 0.35 0.42 0.33 0.42 5,172,965 - 0.07
2017-12-08 0.34 0.37 0.33 0.34 2,203,897 - 0.06
2017-12-07 0.33 0.36 0.33 0.34 1,153,611 - 0.06
2017-12-06 0.35 0.36 0.33 0.34 1,314,178 - 0.06
2017-12-05 0.37 0.37 0.33 0.34 1,009,135 - 0.06
2017-12-04 0.38 0.38 0.35 0.36 609,825 - 0.06
2017-12-01 0.38 0.4 0.35 0.35 1,187,792 - 0.06
2017-11-30 0.39 0.42 0.36 0.38 1,866,135 - 0.06
2017-11-29 0.44 0.45 0.38 0.39 3,723,943 - 0.07
2017-11-28 0.41 0.44 0.37 0.42 5,253,345 - 0.07
2017-11-27 0.37 0.44 0.35 0.38 5,898,961 - 0.07
2017-11-24 0.31 0.37 0.29 0.34 2,416,301 - 0.06
2017-11-23 0 0 0 0.3 0 - -
2017-11-22 0.33 0.33 0.28 0.3 1,128,555 - 0.05
2017-11-21 0.36 0.36 0.31 0.32 2,299,855 - 0.06
2017-11-20 0.39 0.42 0.38 0.39 1,646,711 - 0.02
2017-11-17 0.42 0.43 0.38 0.39 1,246,308 - 0.02
2017-11-16 0.4 0.46 0.37 0.41 4,824,214 - 0.02
2017-11-15 0.37 0.4 0.36 0.38 911,967 - 0.02
2017-11-14 0.37 0.39 0.36 0.37 1,013,935 - 0.02
2017-11-13 0.37 0.42 0.35 0.35 2,510,557 - 0.02
2017-11-10 0.4 0.4 0.34 0.34 1,008,353 - 0.02
2017-11-09 0.34 0.4 0.33 0.39 1,912,025 - 0.02
2017-11-08 0.38 0.38 0.34 0.35 1,006,597 - 0.02
2017-11-07 0.38 0.39 0.35 0.36 601,015 - 0.02
2017-11-06 0.37 0.39 0.34 0.37 1,149,255 - 0.02
2017-11-03 0.39 0.43 0.37 0.38 891,781 - 0.02
2017-11-02 0.38 0.41 0.37 0.38 972,708 - 0.02
2017-11-01 0.39 0.4 0.36 0.38 862,252 - 0.02
2017-10-31 0.44 0.44 0.36 0.38 1,877,061 - 0.02
2017-10-30 0.46 0.46 0.42 0.43 1,160,256 - 0.02
2017-10-27 0.43 0.51 0.43 0.45 1,911,357 - 0.02
2017-10-26 0.46 0.47 0.42 0.43 794,177 - 0.02
2017-10-25 0.44 0.5 0.41 0.47 2,978,302 - 0.02
2017-10-24 0.49 0.49 0.4 0.45 2,007,244 - 0.02
2017-10-23 0.53 0.54 0.46 0.47 3,603,991 - 0.02
2017-10-20 0.46 0.61 0.43 0.53 10,825,434 - 0.02
2017-10-19 0.41 0.5 0.39 0.48 2,316,375 - 0.02
2017-10-18 0.39 0.51 0.39 0.44 10,067,528 - 0.02
2017-10-17 0.4 0.41 0.38 0.39 1,286,886 - 0.02
2017-10-16 0.38 0.43 0.36 0.4 2,766,941 - 0.02
2017-10-13 0.37 0.39 0.36 0.37 721,392 - 0.02
2017-10-12 0.39 0.41 0.36 0.37 1,158,483 - 0.02
2017-10-11 0.34 0.42 0.33 0.39 2,955,211 - 0.02
2017-10-10 0.35 0.38 0.33 0.34 1,744,350 - 0.02
Get more Data

INPIXON Stock History Chart

View INPX PE ratio, PS ratio stocks charts and compare with peers.
INPX Chart
Note: Compare INPIXON stock price history with the index and industry peers.

INPIXON Stock Price History: Past 5 years

Max Stock Price194.9Mar 14,2014
Min Stock Price0.21Aug 28,2017
Avg Stock Price26.54

INPIXON Historical PS ratio: Past 5 years

Max PS Ratio3.88Dec 04,2013
Min PS Ratio0.01Aug 10,2017
Avg PS Ratio0.45

INPX Industry Peers

Company Price Change (%)
Verify Smart (VSMR)0.240.01 (4.35%)
Brekford Ts Inc (BFDI)0.120.01 (7.69%)
Enviro Tech Inc (EVTN)0.110 (0%)
Point To Point (PPMH)0.020 (0%)
Eplus (PLUS)760.65 (0.86%)
Datalink (DTLK)11.240 (0%)
Dxc Technology (DXC)100.820.27 (0.27%)

INPIXON share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in INPIXON stock analysis. The price movement is easily depicted in the INPIXON stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $2.35 and 1,468,174 shares of INPX were traded on Feb 16, 2018. INPIXON historical P/S ratio was at a high of 3.88 on Dec 04, 2013 and a low of 0.01 on Aug 10, 2017.