Inpixon Common Stockのデータ

Inpixon Common Stockの基本情報

名前 Inpixon Common Stock
ティッカー INPX
国 United States
上場年 2014.0
セクター Technology

Inpixon Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.29 2.06 2.26 2.11 21109500.0 2.11
2021-02-12 2.03 1.81 1.96 1.98 29150600.0 1.98
2021-02-11 2.89 1.62 1.68 2.32 103998000.0 2.32
2021-02-10 1.77 1.53 1.75 1.69 12717200.0 1.69
2021-02-09 1.78 1.66 1.76 1.72 11341000.0 1.72
2021-02-08 1.8 1.63 1.75 1.71 15620100.0 1.71
2021-02-05 1.85 1.5 1.82 1.6 34362100.0 1.6
2021-02-04 1.7 1.38 1.43 1.67 19271200.0 1.67
2021-02-03 1.43 1.34 1.37 1.41 3614900.0 1.41
2021-02-02 1.39 1.31 1.39 1.37 3513700.0 1.37
2021-02-01 1.41 1.3 1.38 1.38 3833100.0 1.38
2021-01-29 1.5 1.35 1.48 1.35 5121000.0 1.35
2021-01-28 1.59 1.4 1.42 1.45 8049300.0 1.45
2021-01-27 1.47 1.31 1.45 1.38 6433000.0 1.38
2021-01-26 1.62 1.47 1.62 1.5 5338700.0 1.5
2021-01-25 1.68 1.41 1.64 1.61 14514500.0 1.61
2021-01-22 1.67 1.31 1.37 1.62 15290000.0 1.62
2021-01-21 1.46 1.33 1.46 1.4 4724500.0 1.4
2021-01-20 1.45 1.26 1.39 1.44 6546700.0 1.44
2021-01-19 1.38 1.26 1.36 1.34 5472800.0 1.34
2021-01-15 1.39 1.17 1.17 1.28 14939300.0 1.28
2021-01-14 1.19 1.13 1.16 1.19 3632900.0 1.19
2021-01-13 1.21 1.14 1.17 1.17 4428400.0 1.17
2021-01-12 1.18 1.11 1.15 1.16 4825500.0 1.16
2021-01-11 1.19 1.08 1.11 1.13 6394500.0 1.13
2021-01-08 1.14 1.09 1.11 1.11 2904400.0 1.11
2021-01-07 1.15 1.09 1.09 1.1 3936800.0 1.1
2021-01-06 1.12 1.04 1.09 1.09 4959500.0 1.09
2021-01-05 1.17 1.05 1.06 1.08 6736300.0 1.08
2021-01-04 1.07 1.01 1.02 1.06 4266900.0 1.06
2020-12-31 1.03 1.01 1.02 1.02 2063600.0 1.02
2020-12-30 1.04 1.01 1.03 1.04 1604900.0 1.04
2020-12-29 1.04 1.0 1.01 1.04 2416700.0 1.04
2020-12-28 1.04 1.01 1.04 1.02 2208400.0 1.02
2020-12-24 1.04 1.01 1.04 1.04 1333900.0 1.04
2020-12-23 1.04 1.0 1.02 1.04 3029600.0 1.04
2020-12-22 1.04 1.0 1.03 1.02 1648600.0 1.02
2020-12-21 1.05 1.0 1.02 1.03 2785300.0 1.03
2020-12-18 1.04 1.0 1.02 1.0 4413400.0 1.0
2020-12-17 1.03 0.98 1.02 1.02 4795000.0 1.02
2020-12-16 1.06 1.02 1.05 1.03 2511100.0 1.03
2020-12-15 1.08 1.01 1.04 1.06 1977100.0 1.06
2020-12-14 1.11 1.04 1.07 1.05 4090800.0 1.05
2020-12-11 1.1 1.04 1.1 1.05 2739200.0 1.05
2020-12-10 1.11 1.05 1.07 1.09 2964300.0 1.09
2020-12-09 1.07 1.03 1.05 1.07 3349400.0 1.07
2020-12-08 1.06 1.03 1.05 1.05 1952500.0 1.05
2020-12-07 1.07 1.04 1.07 1.05 1870700.0 1.05
2020-12-04 1.08 1.03 1.04 1.07 3049600.0 1.07
2020-12-03 1.08 1.03 1.07 1.05 3885400.0 1.05
2020-12-02 1.07 1.04 1.07 1.07 1511500.0 1.07
2020-12-01 1.11 1.04 1.1 1.07 4631800.0 1.07
2020-11-30 1.16 1.08 1.16 1.11 3823900.0 1.11
2020-11-27 1.2 1.14 1.19 1.15 3173100.0 1.15
2020-11-25 1.2 1.11 1.12 1.18 4453200.0 1.18
2020-11-24 1.35 1.16 1.34 1.19 10422200.0 1.19
2020-11-23 1.17 1.11 1.17 1.15 4181200.0 1.15
2020-11-20 1.2 1.09 1.11 1.12 3975700.0 1.12
2020-11-19 1.11 1.06 1.09 1.1 2163900.0 1.1
2020-11-18 1.14 1.03 1.05 1.05 13249800.0 1.05
2020-11-17 1.08 0.98 1.0 1.04 2840500.0 1.04
2020-11-16 1.01 0.98 0.98 1.01 2487200.0 1.01
2020-11-13 1.02 0.94 1.0 1.01 2566800.0 1.01
2020-11-12 1.04 1.0 1.04 1.02 1973900.0 1.02
2020-11-11 1.02 0.99 1.0 1.02 1794800.0 1.02
2020-11-10 1.01 0.98 1.01 1.0 3160500.0 1.0
2020-11-09 1.03 0.99 1.0 1.01 4533500.0 1.01
2020-11-06 1.04 0.99 1.0 1.04 1421300.0 1.04
2020-11-05 1.02 0.99 1.0 1.0 2180000.0 1.0
2020-11-04 1.03 1.0 1.0 1.0 653800.0 1.0
2020-11-03 1.04 0.98 0.99 1.02 963800.0 1.02
2020-11-02 1.01 0.98 1.01 1.0 1095700.0 1.0
2020-10-30 1.01 0.96 0.99 1.01 1330500.0 1.01
2020-10-29 1.03 0.99 1.0 1.01 1124500.0 1.01
2020-10-28 1.03 0.97 1.01 1.0 1646700.0 1.0
2020-10-27 1.05 1.0 1.05 1.02 687800.0 1.02
2020-10-26 1.07 1.01 1.06 1.03 1442800.0 1.03
2020-10-23 1.08 1.04 1.07 1.07 533300.0 1.07
2020-10-22 1.08 1.04 1.06 1.06 772700.0 1.06
2020-10-21 1.09 1.06 1.07 1.07 639100.0 1.07
2020-10-20 1.12 1.03 1.07 1.08 1805800.0 1.08
2020-10-19 1.08 1.05 1.06 1.08 528200.0 1.08
2020-10-16 1.08 1.05 1.08 1.06 651900.0 1.06
2020-10-15 1.09 1.05 1.08 1.08 842900.0 1.08
2020-10-14 1.11 1.08 1.09 1.09 1225700.0 1.09
2020-10-13 1.11 1.08 1.1 1.1 880300.0 1.1
2020-10-12 1.13 1.09 1.12 1.1 1302500.0 1.1
2020-10-09 1.12 1.09 1.11 1.09 1691700.0 1.09
2020-10-08 1.13 1.09 1.11 1.1 1776700.0 1.1
2020-10-07 1.16 1.06 1.1 1.12 1671600.0 1.12
2020-10-06 1.16 1.1 1.16 1.11 3031000.0 1.11
2020-10-05 1.36 1.14 1.19 1.23 8485000.0 1.23
2020-10-02 1.29 1.06 1.09 1.18 14697900.0 1.18
2020-10-01 1.1 1.06 1.1 1.08 727800.0 1.08
2020-09-30 1.13 1.04 1.08 1.1 2245400.0 1.1
2020-09-29 1.15 1.01 1.01 1.1 3629300.0 1.1
2020-09-28 1.04 1.01 1.02 1.01 736800.0 1.01
2020-09-25 1.03 1.0 1.03 1.01 738700.0 1.01
2020-09-24 1.04 0.98 1.04 1.03 1093800.0 1.03
2020-09-23 1.07 1.01 1.05 1.03 1127700.0 1.03
2020-09-22 1.07 1.04 1.06 1.05 528600.0 1.05
2020-09-21 1.1 1.01 1.05 1.07 1687900.0 1.07
2020-09-18 1.09 1.02 1.08 1.02 1761800.0 1.02
2020-09-17 1.12 1.05 1.12 1.08 1160800.0 1.08
2020-09-16 1.13 1.09 1.1 1.12 1030900.0 1.12
2020-09-15 1.19 1.09 1.17 1.11 1568100.0 1.11
2020-09-14 1.2 1.07 1.07 1.15 4406700.0 1.15
2020-09-11 1.09 1.04 1.07 1.07 1971900.0 1.07
2020-09-10 1.1 0.98 1.0 1.05 4140300.0 1.05
2020-09-09 1.06 0.97 1.01 1.01 2618600.0 1.01
2020-09-08 1.05 0.92 1.05 1.02 2003200.0 1.02
2020-09-04 1.12 1.02 1.12 1.06 2485900.0 1.06
2020-09-03 1.2 1.08 1.18 1.13 2029100.0 1.13
2020-09-02 1.22 1.14 1.17 1.21 1986200.0 1.21
2020-09-01 1.17 1.12 1.15 1.17 2108800.0 1.17
2020-08-31 1.22 1.17 1.2 1.2 2285000.0 1.2
2020-08-28 1.24 1.2 1.2 1.23 1539900.0 1.23
2020-08-27 1.24 1.21 1.23 1.23 1421300.0 1.23
2020-08-26 1.28 1.22 1.24 1.26 1648600.0 1.26
2020-08-25 1.28 1.21 1.27 1.27 2559900.0 1.27
2020-08-24 1.33 1.25 1.32 1.26 1946200.0 1.26
2020-08-21 1.33 1.27 1.3 1.32 1872500.0 1.32
2020-08-20 1.35 1.25 1.28 1.35 3690700.0 1.35
2020-08-19 1.33 1.23 1.33 1.25 3390800.0 1.25
2020-08-18 1.4 1.31 1.37 1.33 1824400.0 1.33
2020-08-17 1.4 1.3 1.35 1.37 3623800.0 1.37
2020-08-14 1.41 1.33 1.38 1.34 5348100.0 1.34
2020-08-13 1.68 1.5 1.5 1.65 6825200.0 1.65
2020-08-12 1.66 1.49 1.65 1.58 4647400.0 1.58
2020-08-11 1.69 1.5 1.52 1.64 9560800.0 1.64
2020-08-10 1.59 1.46 1.56 1.53 7678800.0 1.53
2020-08-07 1.44 1.35 1.44 1.39 2278900.0 1.39
2020-08-06 1.48 1.42 1.46 1.44 2248800.0 1.44
2020-08-05 1.53 1.41 1.46 1.46 5823200.0 1.46
2020-08-04 1.49 1.38 1.4 1.45 3908700.0 1.45
2020-08-03 1.46 1.4 1.45 1.43 1909200.0 1.43
2020-07-31 1.54 1.37 1.47 1.46 6753400.0 1.46
2020-07-30 1.5 1.41 1.47 1.47 3149500.0 1.47
2020-07-29 1.56 1.43 1.5 1.49 5524200.0 1.49
2020-07-28 1.58 1.42 1.5 1.53 7369600.0 1.53
2020-07-27 1.5 1.37 1.43 1.45 4268300.0 1.45
2020-07-24 1.63 1.25 1.32 1.46 20715400.0 1.46
2020-07-23 1.45 1.34 1.4 1.34 3248000.0 1.34
2020-07-22 1.57 1.3 1.56 1.4 6301100.0 1.4
2020-07-21 1.58 1.4 1.47 1.5 14510300.0 1.5
2020-07-20 1.44 1.23 1.25 1.37 9541700.0 1.37
2020-07-17 1.25 1.18 1.18 1.23 2572100.0 1.23
2020-07-16 1.2 1.16 1.2 1.2 1655800.0 1.2
2020-07-15 1.22 1.16 1.18 1.2 2599900.0 1.2
2020-07-14 1.19 1.11 1.19 1.18 2847300.0 1.18
2020-07-13 1.32 1.19 1.32 1.21 3570800.0 1.21
2020-07-10 1.32 1.19 1.22 1.27 4215200.0 1.27
2020-07-09 1.3 1.18 1.3 1.22 3015000.0 1.22
2020-07-08 1.36 1.2 1.23 1.28 9198500.0 1.28
2020-07-07 1.22 1.15 1.21 1.15 4439700.0 1.15
2020-07-06 1.29 1.18 1.28 1.23 6456700.0 1.23
2020-07-02 1.38 1.24 1.36 1.26 5505800.0 1.26
2020-07-01 1.43 1.32 1.38 1.37 2864000.0 1.37
2020-06-30 1.49 1.33 1.48 1.37 4761400.0 1.37
2020-06-29 1.56 1.41 1.55 1.49 3716800.0 1.49
2020-06-26 1.66 1.52 1.66 1.53 3984700.0 1.53
2020-06-25 1.69 1.57 1.65 1.66 4418700.0 1.66
2020-06-24 1.67 1.5 1.67 1.58 5180500.0 1.58
2020-06-23 1.85 1.6 1.71 1.67 14268900.0 1.67
2020-06-22 1.7 1.5 1.59 1.56 8082100.0 1.56
2020-06-19 1.77 1.65 1.74 1.65 6492800.0 1.65
2020-06-18 1.75 1.62 1.66 1.67 4588600.0 1.67
2020-06-17 1.74 1.63 1.73 1.7 3234600.0 1.7
2020-06-16 1.8 1.61 1.69 1.75 7151000.0 1.75
2020-06-15 1.7 1.48 1.62 1.67 5221700.0 1.67
2020-06-12 1.7 1.46 1.7 1.59 6516600.0 1.59
2020-06-11 1.78 1.55 1.7 1.57 9183500.0 1.57
2020-06-10 2.03 1.76 2.0 1.9 10479700.0 1.9
2020-06-09 2.16 1.72 1.9 2.0 17789900.0 2.0
2020-06-08 2.05 1.71 2.04 1.84 22958100.0 1.84
2020-06-05 1.82 1.56 1.59 1.82 15902500.0 1.82
2020-06-04 1.7 1.55 1.65 1.57 6771300.0 1.57
2020-06-03 1.71 1.43 1.63 1.62 14621800.0 1.62
2020-06-02 1.96 1.54 1.82 1.58 48666800.0 1.58
2020-06-01 1.43 1.28 1.3 1.42 17766500.0 1.42
2020-05-29 1.39 1.27 1.39 1.31 4561700.0 1.31
2020-05-28 1.55 1.34 1.4 1.37 7856700.0 1.37
2020-05-27 1.4 1.23 1.33 1.4 9769400.0 1.4
2020-05-26 1.36 1.23 1.36 1.31 5399600.0 1.31
2020-05-22 1.34 1.25 1.26 1.32 3302300.0 1.32
2020-05-21 1.43 1.26 1.43 1.3 7398200.0 1.3
2020-05-20 1.58 1.31 1.44 1.44 19017600.0 1.44
2020-05-19 1.42 1.23 1.29 1.29 22406600.0 1.29
2020-05-18 1.32 1.17 1.17 1.19 14601400.0 1.19
2020-05-15 1.24 1.15 1.23 1.17 4602500.0 1.17
2020-05-14 1.38 1.1 1.13 1.2 17628500.0 1.2
2020-05-13 1.26 1.08 1.26 1.14 4915300.0 1.14
2020-05-12 1.44 1.13 1.29 1.24 26776800.0 1.24
2020-05-11 1.19 1.06 1.11 1.12 6197100.0 1.12
2020-05-08 1.12 1.08 1.1 1.1 2764100.0 1.1
2020-05-07 1.25 1.08 1.1 1.12 10095300.0 1.12
2020-05-06 1.11 1.08 1.1 1.1 1205600.0 1.1
2020-05-05 1.13 1.09 1.13 1.1 1764400.0 1.1
2020-05-04 1.14 1.01 1.12 1.13 2663100.0 1.13
2020-05-01 1.15 1.1 1.15 1.12 3036700.0 1.12
2020-04-30 1.16 1.11 1.15 1.14 5864100.0 1.14
2020-04-29 1.15 1.11 1.13 1.13 4974700.0 1.13
2020-04-28 1.18 1.11 1.15 1.13 4120600.0 1.13
2020-04-27 1.24 1.12 1.18 1.14 5215500.0 1.14
2020-04-24 1.18 1.11 1.15 1.15 3304100.0 1.15
2020-04-23 1.18 1.1 1.16 1.15 3222000.0 1.15
2020-04-22 1.18 1.09 1.13 1.15 5565500.0 1.15
2020-04-21 1.35 1.08 1.16 1.1 9933600.0 1.1
2020-04-20 1.18 1.08 1.15 1.1 2152700.0 1.1
2020-04-17 1.16 1.1 1.16 1.13 1431700.0 1.13
2020-04-16 1.19 1.06 1.1 1.16 3370300.0 1.16
2020-04-15 1.16 1.08 1.15 1.12 3241600.0 1.12
2020-04-14 1.14 1.09 1.14 1.11 1135500.0 1.11
2020-04-13 1.15 1.06 1.14 1.12 2097700.0 1.12
2020-04-09 1.15 1.08 1.13 1.09 1881000.0 1.09
2020-04-08 1.31 1.07 1.3 1.16 4736200.0 1.16
2020-04-07 1.32 1.14 1.18 1.29 5944600.0 1.29
2020-04-06 1.16 1.08 1.09 1.16 1167500.0 1.16
2020-04-03 1.13 1.04 1.1 1.06 1250000.0 1.06
2020-04-02 1.2 1.07 1.16 1.13 1311800.0 1.13
2020-04-01 1.23 1.11 1.18 1.15 1486100.0 1.15
2020-03-31 1.21 1.11 1.18 1.19 1382700.0 1.19
2020-03-30 1.34 1.16 1.23 1.17 2455700.0 1.17
2020-03-27 1.29 1.16 1.22 1.19 1233500.0 1.19
2020-03-26 1.46 1.16 1.23 1.2 2476400.0 1.2
2020-03-25 1.32 1.11 1.28 1.2 1125000.0 1.2
2020-03-24 1.92 1.15 1.2 1.37 5111100.0 1.37
2020-03-23 1.25 1.08 1.23 1.13 315500.0 1.13
2020-03-20 1.34 1.15 1.34 1.18 175000.0 1.18
2020-03-19 1.25 1.12 1.15 1.21 188400.0 1.21
2020-03-18 1.37 1.06 1.23 1.12 247900.0 1.12
2020-03-17 1.27 1.1 1.25 1.23 211800.0 1.23
2020-03-16 1.44 1.15 1.3 1.22 511000.0 1.22
2020-03-13 1.49 1.2 1.49 1.3 507000.0 1.3
2020-03-12 1.54 1.4 1.42 1.45 846700.0 1.45
2020-03-11 2.28 1.76 2.08 1.8 1082700.0 1.8
2020-03-10 2.14 1.8 2.02 1.84 226800.0 1.84
2020-03-09 1.98 1.81 1.86 1.84 294900.0 1.84
2020-03-06 2.29 2.06 2.24 2.1 282400.0 2.1
2020-03-05 2.45 2.26 2.32 2.31 327500.0 2.31
2020-03-04 2.7 2.21 2.39 2.55 1212900.0 2.55
2020-03-03 2.25 2.07 2.2 2.17 330100.0 2.17
2020-03-02 2.26 2.02 2.13 2.24 314800.0 2.24
2020-02-28 2.15 2.01 2.03 2.1 342500.0 2.1
2020-02-27 2.3 2.12 2.3 2.19 275300.0 2.19
2020-02-26 2.5 2.33 2.4 2.39 244200.0 2.39
2020-02-25 2.64 2.4 2.54 2.4 349400.0 2.4
2020-02-24 2.76 2.52 2.53 2.63 413000.0 2.63
2020-02-21 3.23 2.81 2.91 2.84 2443900.0 2.84
2020-02-20 2.67 2.45 2.48 2.63 529300.0 2.63
2020-02-19 2.59 2.42 2.42 2.55 237800.0 2.55
2020-02-18 2.66 2.29 2.34 2.46 693400.0 2.46