Inpixon (XTIA) Historical Stock Data
1.57 ↓0.08 (-4.85%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XTIA is down -0.13% a day on average. There have been 13 days where Inpixon closed green and 17 days where XTIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.67 | 1.57 | ↓$0.10 (-5.99%) | 1.57 | 1.67 | 180.95K |
| 2024-05-16 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.60 | 1.69 | 220.54K |
| 2024-05-15 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.60 | 1.66 | 135.03K |
| 2024-05-14 | 1.53 | 1.64 | ↑$0.11 (7.19%) | 1.53 | 1.71 | 229.58K |
| 2024-05-13 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.55 | 1.66 | 292K |
| 2024-05-10 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.59 | 1.77 | 293.98K |
| 2024-05-09 | 1.86 | 1.75 | ↓$0.11 (-5.91%) | 1.72 | 1.87 | 343.08K |
| 2024-05-08 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.81 | 2.00 | 210.98K |
| 2024-05-07 | 1.98 | 1.88 | ↓$0.11 (-5.30%) | 1.82 | 2.00 | 317.95K |
| 2024-05-06 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 2.00 | 2.12 | 159.82K |
| 2024-05-03 | 2.14 | 2.05 | ↓$0.09 (-4.21%) | 2.03 | 2.28 | 171.06K |
| 2024-05-02 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.05 | 2.26 | 149.36K |
| 2024-05-01 | 2.30 | 2.20 | ↓$0.10 (-4.35%) | 1.75 | 2.44 | 0.92M |
| 2024-04-30 | 2.60 | 2.55 | ↓$0.05 (-1.92%) | 2.53 | 2.70 | 103.66K |
| 2024-04-29 | 2.40 | 2.64 | ↑$0.24 (10.00%) | 2.40 | 2.70 | 164.86K |
| 2024-04-26 | 2.48 | 2.50 | ↑$0.02 (0.81%) | 2.35 | 2.57 | 147.60K |
| 2024-04-25 | 2.50 | 2.48 | ↓$0.02 (-0.80%) | 2.31 | 2.54 | 134.04K |
| 2024-04-24 | 2.81 | 2.55 | ↓$0.26 (-9.25%) | 2.53 | 2.84 | 211.70K |
| 2024-04-23 | 2.67 | 2.86 | ↑$0.19 (7.12%) | 2.67 | 3.10 | 243.90K |
| 2024-04-22 | 2.72 | 2.72 | ↑$0.00 (0.00%) | 2.66 | 2.81 | 106K |
| 2024-04-19 | 2.85 | 2.78 | ↓$0.07 (-2.46%) | 2.65 | 2.85 | 178.76K |
| 2024-04-18 | 2.91 | 2.87 | ↓$0.04 (-1.37%) | 2.81 | 3.03 | 171.20K |
| 2024-04-17 | 3.29 | 2.96 | ↓$0.33 (-10.03%) | 2.91 | 3.30 | 247.33K |
| 2024-04-16 | 3.80 | 3.34 | ↓$0.46 (-12.11%) | 3.12 | 4.10 | 1.21M |
| 2024-04-15 | 3.05 | 3.60 | ↑$0.55 (18.03%) | 2.99 | 3.73 | 672.71K |
| 2024-04-12 | 2.71 | 3.09 | ↑$0.38 (14.02%) | 2.70 | 3.16 | 306.40K |
| 2024-04-11 | 3.00 | 2.85 | ↓$0.15 (-5.00%) | 2.72 | 3.04 | 230.77K |
| 2024-04-10 | 2.98 | 3.13 | ↑$0.15 (5.03%) | 2.75 | 3.20 | 375.87K |
| 2024-04-09 | 2.67 | 3.03 | ↑$0.36 (13.48%) | 2.42 | 3.15 | 524.76K |
| 2024-04-08 | 3.05 | 2.75 | ↓$0.30 (-9.84%) | 2.64 | 3.05 | 358.74K |
Create an account or log in to view more rows.
$XTIA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XTIA Like if you’re a bull
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading.