Quantcast

Historical Stock Prices

INPX 
$0.153
*  
0.0031
2.07%
Get INPX Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading INPX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/13/2018 0.15 0.165 0.148 0.153 2,284,034
07/12/2018 0.1543 0.1543 0.147 0.1499 828,684
07/11/2018 0.16 0.16 0.144 0.1519 1,269,365
07/10/2018 0.1575 0.1575 0.151 0.1525 844,338
07/09/2018 0.16 0.16 0.147 0.155 997,838
07/06/2018 0.163 0.164 0.132 0.1563 2,622,373
07/05/2018 0.17 0.174 0.15 0.1588 3,894,361
07/03/2018 0.17 0.17 0.16 0.1645 925,828
07/02/2018 0.161 0.18 0.1553 0.1621 3,268,964
06/29/2018 0.1636 0.18 0.145 0.1617 5,416,730
06/28/2018 0.1756 0.1756 0.155 0.162 2,526,988
06/27/2018 0.18 0.18 0.165 0.175 2,282,497
06/26/2018 0.1766 0.185 0.1598 0.1708 2,524,652
06/25/2018 0.194 0.195 0.12 0.1798 7,396,492
06/22/2018 0.3117 0.3117 0.1872 0.1941 17,426,920
06/21/2018 0.3349 0.3349 0.29 0.29 3,279,314
06/20/2018 0.35 0.3599 0.3249 0.325 898,452
06/19/2018 0.34 0.37 0.32 0.3522 1,327,595
06/18/2018 0.3501 0.36 0.3126 0.3449 921,653
06/15/2018 0.371 0.38 0.345 0.35 1,151,526
06/14/2018 0.379 0.389 0.361 0.374 1,171,362
06/13/2018 0.39 0.4 0.3629 0.382 1,716,050
06/12/2018 0.355 0.4199 0.351 0.412 4,665,797
06/11/2018 0.3567 0.3696 0.35 0.351 642,151
06/08/2018 0.36 0.36 0.342 0.346 447,072
06/07/2018 0.3546 0.36 0.3481 0.351 460,835
06/06/2018 0.37 0.37 0.3512 0.356 629,123
06/05/2018 0.36 0.3789 0.345 0.3549 1,456,752
06/04/2018 0.36 0.36 0.3422 0.3451 367,057
06/01/2018 0.355 0.357 0.342 0.3547 493,989
05/31/2018 0.36 0.36 0.3457 0.3485 488,149
05/30/2018 0.35 0.3558 0.342 0.349 641,109
05/29/2018 0.3535 0.36 0.35 0.35 540,027
05/25/2018 0.3633 0.3633 0.345 0.3501 623,061
05/24/2018 0.3607 0.3721 0.35 0.355 501,398
05/23/2018 0.39 0.39 0.3423 0.3571 1,534,060
05/22/2018 0.42 0.42 0.36 0.38 3,120,943
05/21/2018 0.36 0.45 0.357 0.3891 6,821,088
05/18/2018 0.341 0.36 0.341 0.3414 560,156
05/17/2018 0.36 0.36 0.3322 0.355 689,071
05/16/2018 0.345 0.37 0.29 0.355 2,004,018
05/15/2018 0.417 0.42 0.375 0.409 1,787,801
05/14/2018 0.42 0.428 0.39 0.409 2,995,302
05/11/2018 0.385 0.4075 0.3718 0.3862 1,775,668
05/10/2018 0.36 0.394 0.36 0.3701 1,317,461
05/09/2018 0.34 0.4003 0.34 0.3581 2,630,735
05/08/2018 0.3502 0.3618 0.34 0.3421 985,149
05/07/2018 0.3684 0.38 0.35 0.3502 826,364
05/04/2018 0.375 0.388 0.35 0.353 2,305,079
05/03/2018 0.38 0.4215 0.369 0.375 5,174,679
05/02/2018 0.355 0.3787 0.3451 0.3512 747,662
05/01/2018 0.3599 0.38 0.3401 0.364 1,125,232
04/30/2018 0.399 0.3999 0.331 0.3599 1,720,777
04/27/2018 0.3549 0.41 0.329 0.3731 3,724,690
04/26/2018 0.37 0.37 0.31 0.327 1,415,490
04/25/2018 0.4 0.4 0.36 0.366 1,879,325
04/24/2018 0.39 0.3997 0.384 0.396 866,391
04/23/2018 0.41 0.415 0.3331 0.383 2,517,208
04/20/2018 0.418 0.43 0.36 0.395 10,866,460
04/19/2018 0.96 0.96 0.4675 0.61 5,989,084
04/18/2018 0.968 0.9693 0.92 0.93 461,251
04/17/2018 0.92 1.0722 0.91 0.945 2,915,577
04/16/2018 0.9703 0.9889 0.8802 0.91 336,737
04/13/2018 0.99 0.99 0.92 0.9269 413,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio