INPIXON Stock Price History, INPX Historical Prices

Add to My Stocks
$0.19 $0.1 (34.48%) INPX stock closing price Jun 22, 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 $5852.93 on Mar 14, 2014, and a low of $0.19 on Jun 22, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0.31 0.31 0.19 0.19 17,500,941 - 0.02
2018-06-20 0.35 0.36 0.33 0.33 899,402 - 0.04
2018-06-19 0.34 0.37 0.32 0.35 1,327,595 - 0.04
2018-06-18 0.35 0.36 0.31 0.35 921,958 - 0.04
2018-06-15 0.37 0.38 0.35 0.35 1,151,527 - 0.04
2018-06-14 0.38 0.39 0.36 0.37 1,171,664 - 0.05
2018-06-13 0.39 0.4 0.36 0.38 1,730,510 - 0.05
2018-06-12 0.36 0.42 0.35 0.41 4,665,897 - 0.05
2018-06-11 0.36 0.37 0.35 0.35 642,251 - 0.04
2018-06-08 0.36 0.36 0.34 0.35 447,072 - 0.04
2018-06-07 0.36 0.36 0.35 0.35 460,835 - 0.04
2018-06-06 0.37 0.37 0.35 0.36 629,123 - 0.04
2018-06-05 0.36 0.38 0.35 0.36 1,457,369 - 0.04
2018-06-04 0.36 0.36 0.34 0.35 367,057 - 0.04
2018-06-01 0.36 0.36 0.34 0.36 494,791 - 0.04
2018-05-31 0.36 0.36 0.35 0.35 493,273 - 0.04
2018-05-30 0.35 0.36 0.34 0.35 641,109 - 0.04
2018-05-29 0.35 0.36 0.35 0.35 541,027 - 0.04
2018-05-25 0.36 0.36 0.35 0.35 623,061 - 0.04
2018-05-24 0.36 0.37 0.35 0.36 504,119 - 0.04
2018-05-23 0.39 0.39 0.34 0.36 1,534,060 - 0.04
2018-05-22 0.42 0.42 0.36 0.38 3,126,693 - 0.05
2018-05-21 0.36 0.45 0.36 0.39 6,835,059 - 0.05
2018-05-18 0.34 0.36 0.34 0.34 560,203 - 0.04
2018-05-17 0.36 0.36 0.33 0.36 691,571 - 0.04
2018-05-16 0.35 0.37 0.29 0.36 2,005,718 - 0.04
2018-05-15 0.42 0.42 0.38 0.41 1,903,919 - 0
2018-05-14 0.42 0.43 0.39 0.41 2,998,869 - 0
2018-05-11 0.39 0.41 0.37 0.39 1,806,764 - 0
2018-05-10 0.36 0.39 0.36 0.37 1,343,173 - 0
2018-05-09 0.34 0.4 0.34 0.36 2,630,735 - 0
2018-05-08 0.35 0.36 0.34 0.34 985,649 - 0
2018-05-07 0.37 0.38 0.35 0.35 831,913 - 0
2018-05-04 0.38 0.39 0.35 0.35 2,305,269 - 0
2018-05-03 0.38 0.42 0.37 0.38 5,175,289 - 0
2018-05-02 0.36 0.38 0.35 0.35 750,571 - 0
2018-05-01 0.36 0.38 0.34 0.36 1,125,412 - 0
2018-04-30 0.4 0.4 0.33 0.36 1,723,121 - 0
2018-04-27 0.36 0.41 0.33 0.37 3,733,797 - 0
2018-04-26 0.37 0.37 0.31 0.33 1,418,090 - 0
2018-04-25 0.4 0.4 0.36 0.37 1,910,975 - 0
2018-04-24 0.39 0.4 0.38 0.4 908,822 - 0
2018-04-23 0.41 0.42 0.33 0.38 2,525,268 - 0
2018-04-20 0.42 0.43 0.36 0.4 10,873,371 - 0
2018-04-19 0.96 0.96 0.47 0.61 6,007,510 - 0
2018-04-18 0.97 0.97 0.92 0.93 462,609 - 0.01
2018-04-17 0.92 1.07 0.91 0.95 2,916,495 - 0.01
2018-04-16 0.97 0.99 0.88 0.91 337,969 - 0.01
2018-04-13 0.99 0.99 0.92 0.93 413,917 - 0.01
2018-04-12 0.94 1.04 0.91 0.94 1,522,063 - 0.01
2018-04-11 0.91 1 0.86 0.94 1,715,968 - 0.01
2018-04-10 0.94 0.98 0.88 0.91 431,563 - 0.01
2018-04-09 0.86 1.07 0.86 0.93 1,657,036 - 0.01
2018-04-06 0.87 0.94 0.82 0.86 1,201,916 - 0.01
2018-04-05 1.1 1.13 0.86 0.92 1,986,226 - 0.01
2018-04-04 0.75 1.21 0.65 1.05 5,818,536 - 0.01
2018-04-03 0.85 0.89 0.73 0.76 1,201,445 - 0.01
2018-04-02 1.08 1.09 0.71 0.9 2,179,909 - 0.01
2018-03-30 0 0 0 1.08 0 - -
2018-03-29 1.08 1.1 1.05 1.08 620,965 - 0.01
2018-03-28 1.22 1.22 1.06 1.08 1,495,932 - 0.01
2018-03-27 1.07 1.28 1.04 1.24 3,202,470 - 0.01
2018-03-26 1.15 1.15 1.03 1.08 844,638 - 0.01
2018-03-23 1.25 1.29 1.03 1.14 1,644,897 - 0.01
2018-03-22 1.27 1.28 1.13 1.18 1,372,722 - 0.01
2018-03-21 1.27 1.31 1.22 1.27 1,083,239 - 0.01
2018-03-20 1.23 1.34 1.19 1.24 2,415,441 - 0.01
2018-03-19 1.24 1.24 1.16 1.2 1,014,134 - 0.01
2018-03-16 1.29 1.3 1.17 1.22 1,210,754 - 0.01
2018-03-15 1.35 1.37 1.24 1.29 1,612,441 - 0.01
2018-03-14 1.47 1.48 1.32 1.35 1,416,884 - 0.01
2018-03-13 1.56 1.58 1.42 1.48 1,025,157 - 0.01
2018-03-12 1.45 1.6 1.4 1.52 2,284,687 - 0.01
2018-03-09 1.47 1.5 1.37 1.44 816,347 - 0.01
2018-03-08 1.62 1.62 1.4 1.48 1,789,290 - 0.01
2018-03-07 1.48 1.65 1.4 1.58 2,811,558 - 0.01
2018-03-06 1.32 1.6 1.32 1.52 6,869,358 - 0.01
2018-03-05 1.36 1.36 1.2 1.28 1,070,393 - 0.01
2018-03-02 1.31 1.35 1.18 1.25 1,848,760 - 0.01
2018-03-01 1.37 1.5 1.28 1.33 2,368,111 - 0.01
2018-02-28 1.35 1.58 1.15 1.28 4,995,974 - 0.01
2018-02-27 1.63 1.7 1.28 1.41 2,011,184 - 0.01
2018-02-26 1.74 1.78 1.62 1.62 1,442,451 - 0.01
2018-02-23 1.65 1.81 1.62 1.66 840,503 - 0.01
2018-02-22 1.75 1.77 1.56 1.65 900,032 - 0.01
2018-02-21 2.22 2.23 1.65 1.79 1,783,203 - 0.01
2018-02-20 2.44 2.46 2.1 2.19 731,593 - 0.01
2018-02-19 0 0 0 2.35 0 - -
2018-02-16 2.7 2.9 2.34 2.35 1,468,174 - 0.01
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 Price5852.93Mar 14,2014
Min Stock Price0.19Jun 22,2018
Avg Stock Price741.19

INPIXON Historical PS ratio: Past 5 years

Max PS Ratio3.88Dec 04,2013
Min PS Ratio0Apr 19,2018
Avg PS Ratio0.41

INPX Industry Peers

Company Price Change (%)
Blockchain Sol (BLCS)5.50.5 (8.33%)
Jerrick Media (JMDA)0.270 (0%)
Brekford Ts Inc (BFDI)0.120.01 (7.69%)
Long Blockchain (LBCC)0.50 (0%)
Eplus (PLUS)95.70.25 (0.26%)
Datalink (DTLK)11.240 (0%)
Dxc Technology (DXC)80.850.23 (0.28%)

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 $0.19 and 17,500,941 shares of INPX were traded on Jun 22, 2018. INPIXON historical P/S ratio was at a high of 3.88 on Dec 04, 2013 and a low of 0 on Apr 19, 2018.