INPIXON Stock Price History, INPX Historical Prices

Add to My Stocks
$0.28 $0.02 (6.35%) INPX stock closing price Aug 22, 2017 (Closing)

INPIXON stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with INPIXON P/E ratio, and PS ratio. The INPIXON stock price history chart shows that the stock price was at a high of 194.9 on 24 Mar, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-220.250.290.240.281333368N/A0.01
2017-08-210.300.310.290.30885267N/A0.01
2017-08-180.310.310.260.29964386N/A0.01
2017-08-150.310.330.190.271188947N/A0.01
2017-08-140.310.350.300.32419319N/A0.01
2017-08-110.350.350.300.32951686N/A0.01
2017-08-100.410.420.350.351372199N/A0.01
2017-08-090.490.500.360.373157596N/A0.02
2017-08-070.580.650.520.62973054N/A0.03
2017-08-030.560.570.500.51311523N/A0.02
2017-08-020.600.600.550.57213707N/A0.02
2017-07-280.600.620.570.59173800N/A0.02
2017-07-260.610.650.590.64340248N/A0.03
2017-07-250.630.630.550.61449596N/A0.03
2017-07-190.810.810.710.74747084N/A0.03
2017-07-140.800.840.750.781089537N/A0.03
2017-07-130.760.980.760.805713680N/A0.03
2017-07-120.720.770.660.741776079N/A0.03
2017-07-110.710.820.640.682216884N/A0.03
2017-07-100.700.850.620.672785846N/A0.03
2017-07-060.670.670.580.59403937N/A0.02
2017-07-050.680.700.610.62453260N/A0.03
2017-07-030.690.740.660.68179528N/A0.03
2017-06-300.700.710.650.67529035N/A0.03
2017-06-290.810.830.680.681889530N/A0.03
2017-06-281.301.391.261.3389226N/A0.05
2017-06-271.381.401.281.3364608N/A0.05
2017-06-261.391.571.321.3762443N/A0.06
2017-06-231.421.531.351.4325232N/A0.06
2017-06-221.601.601.371.4218070N/A0.06
2017-06-211.391.501.311.3743084N/A0.06
2017-06-201.481.521.381.3937725N/A0.06
2017-06-191.511.631.401.4247373N/A0.06
2017-06-161.651.701.521.5845641N/A0.07
2017-06-151.641.881.511.61266941N/A0.07
2017-06-141.571.901.461.64290624N/A0.07
2017-06-131.421.691.421.5579939N/A0.06
2017-06-121.401.551.351.4276656N/A0.06
2017-06-091.561.661.431.4481962N/A0.06
2017-06-081.661.701.311.5588777N/A0.06
2017-06-071.831.831.661.7327959N/A0.07
2017-06-061.871.871.761.7954231N/A0.07
2017-06-051.992.181.851.8774141N/A0.08
2017-06-022.092.091.851.8633221N/A0.08
2017-06-011.961.981.861.9340734N/A0.08
2017-05-311.952.081.952.0023037N/A0.08
2017-05-301.872.101.871.9721036N/A0.08
2017-05-290.000.000.002.040N/AN/A
2017-05-262.052.292.002.0486876N/A0.08
2017-05-251.862.161.862.09126819N/A0.09
2017-05-242.012.131.851.92125320N/A0.08
2017-05-232.002.101.962.09160571N/A0.09
2017-05-222.072.342.072.19103093N/A0.09
2017-05-192.152.352.152.16104478N/A0.09
2017-05-182.142.582.032.22538102N/A0.09
2017-05-172.052.222.002.13190999N/A0.09
2017-05-162.402.472.152.16164089N/A0.09
2017-05-152.522.762.412.41139998N/A0.10
2017-05-122.402.582.282.52383558N/A0.10
2017-05-113.403.552.983.21294415N/A0.11
2017-05-102.903.962.903.292142793N/A0.11
2017-05-093.934.062.832.902351001N/A0.09
2017-05-082.054.611.914.4410428881N/A0.15
2017-05-051.871.871.401.7926215N/A0.06
2017-05-042.152.151.911.9111349N/A0.06
2017-05-032.152.192.012.0919223N/A0.07
2017-05-022.252.252.012.0125739N/A0.07
2017-05-012.312.422.252.2521881N/A0.07
2017-04-282.492.502.312.3227822N/A0.08
2017-04-272.442.602.412.5030743N/A0.08
2017-04-262.622.622.402.4949473N/A0.08
2017-04-252.782.782.402.5076873N/A0.08
2017-04-242.792.912.752.7624527N/A0.09
2017-04-212.882.992.862.8754136N/A0.09
2017-04-202.983.102.902.9932861N/A0.10
2017-04-193.103.333.023.0547860N/A0.10
2017-04-182.923.432.603.02122711N/A0.10
2017-04-172.853.302.853.3063215N/A0.11
2017-04-140.000.000.002.830N/AN/A
2017-04-132.763.092.762.8379149N/A0.09
2017-04-122.762.792.752.752452N/A0.09
2017-04-112.842.842.602.7522200N/A0.09
2017-04-102.842.842.772.827116N/A0.09
2017-04-072.903.072.752.8411782N/A0.09
2017-04-062.973.002.902.927037N/A0.10
2017-04-053.223.222.932.9911396N/A0.10
2017-04-043.173.172.963.1220410N/A0.10
2017-04-033.263.263.003.095891N/A0.10
2017-03-313.253.433.103.1144797N/A0.10
Get more Data

INPIXON Stock 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 Historical Prices: Past 5 years

Max Stock Price 194.9 Mar 14,2014
Min Stock Price 0.27 Aug 15,2017
Avg Stock Price 29.7

INPIXON Historical PS ratio: Past 5 years

Max PS Ratio 3.88 Dec 04,2013
Min PS Ratio 0.01 Aug 10,2017
Avg PS Ratio 0.52

INPX Industry Peers

Company Price Change (%)
Brekford Ts Inc (BFDI)0.110 (0%)
Point To Point (PPMH)0.020 (0%)
Digiliti Money (DGLT)1.050 (0%)
Hydrophi Technologies (HPTG)00 (0%)
Eplus (PLUS)82.60.95 (1.16%)
Datalink (DTLK)11.240 (0%)
Dxc Technology (DXC)85.512.24 (2.69%)

We provide INPIXON historical quotes along with PE ratio and PS ratio for doing INPIXON fundamental analysis. INPIXON stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. INPX closed at 0.28 and traded with a volume of 1333368 on the last trading day. Looking at INPIXON stock market history data, the P/S ratio was at a low of 0.01 on 15 Aug, 2017. .