Inpixon (DELISTED) (INPX:DL)
5.26
-0.67
(-11.30%)
USD |
NASDAQ |
Mar 12, 16:00
0.0554
-5.20
(-98.95%)
After-Hours: 20:00
Inpixon Price: 5.26 for March 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 12, 2024 | 6.71 | 6.75 | 5.20 | 5.26 | 409602.0 |
| Mar 11, 2024 | 5.13 | 7.99 | 5.01 | 5.93 | 1.445M |
| Mar 08, 2024 | 5.15 | 5.65 | 5.00 | 5.29 | 107546.0 |
| Mar 07, 2024 | 5.00 | 5.18 | 4.84 | 4.91 | 107378.0 |
| Mar 06, 2024 | 5.37 | 5.88 | 5.00 | 5.49 | 305826.0 |
| Mar 05, 2024 | 4.68 | 5.50 | 4.51 | 4.91 | 298543.0 |
| Mar 04, 2024 | 4.78 | 4.78 | 4.50 | 4.62 | 60305.00 |
| Mar 01, 2024 | 4.60 | 4.78 | 4.47 | 4.74 | 49545.00 |
| Feb 29, 2024 | 4.78 | 4.78 | 4.51 | 4.61 | 36394.00 |
| Feb 28, 2024 | 4.78 | 4.87 | 4.56 | 4.60 | 45792.00 |
| Feb 27, 2024 | 4.56 | 4.79 | 4.42 | 4.79 | 77404.00 |
| Feb 26, 2024 | 4.59 | 5.00 | 4.40 | 4.53 | 73424.00 |
| Feb 23, 2024 | 4.92 | 4.92 | 4.37 | 4.62 | 150843.0 |
| Feb 22, 2024 | 5.00 | 5.00 | 4.77 | 4.82 | 32540.00 |
| Feb 21, 2024 | 5.00 | 5.07 | 4.77 | 4.95 | 43101.00 |
| Feb 20, 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 33022.00 |
| Feb 16, 2024 | 5.05 | 5.10 | 4.90 | 5.05 | 56765.00 |
| Feb 15, 2024 | 5.00 | 5.09 | 4.90 | 5.00 | 61734.00 |
| Feb 14, 2024 | 5.02 | 5.02 | 4.80 | 5.00 | 43948.00 |
| Feb 13, 2024 | 5.28 | 5.28 | 4.16 | 4.99 | 121988.0 |
| Feb 12, 2024 | 5.34 | 5.34 | 4.96 | 5.10 | 121082.0 |
| Feb 09, 2024 | 5.30 | 5.30 | 4.92 | 5.02 | 84027.00 |
| Feb 08, 2024 | 4.92 | 5.64 | 4.80 | 5.02 | 167864.0 |
| Feb 07, 2024 | 5.07 | 5.10 | 4.75 | 4.93 | 73621.00 |
| Feb 06, 2024 | 5.06 | 5.21 | 5.02 | 5.07 | 47333.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.48
Minimum
Jan 11 2024
280125.0
Maximum
May 24 2019
17709.31
Average
6405.00
Median
Nov 12 2021
Price Benchmarks
| Mitek Systems Inc | 13.37 |
| Autodesk Inc | 217.77 |
| Agilysys Inc | 81.81 |
| Issuer Direct Corp | 10.00 |
| WaveDancer Inc | 2.98 |
Price Related Metrics
| PS Ratio | 823.58 |
| Price to Book Value | 1.004 |
| Earnings Yield | -9.07K% |