Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideanomics Inc (NQ: IDEX )

0.9200 +0.0350 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.040 1.730 1.014 1.580 5,433,290 +0.56(+54.90%)
Feb 28, 2024 1.000 1.030 1.000 1.020 453,135 +0.01(+0.99%)
Feb 27, 2024 1.030 1.070 1.000 1.010 429,567 -0.02(-1.94%)
Feb 26, 2024 1.010 1.080 0.9992 1.030 595,752 +0.03(+3.00%)
Feb 23, 2024 1.000 1.030 0.9900 1.000 181,239 -0.02(-1.96%)
Feb 22, 2024 1.020 1.040 1.000 1.020 185,495 -0.02(-1.92%)
Feb 21, 2024 1.060 1.079 1.000 1.040 289,175 -0.02(-1.89%)
Feb 20, 2024 1.090 1.100 1.020 1.060 279,338 +0.01(+0.95%)
Feb 16, 2024 1.130 1.130 1.050 1.050 218,487 -0.06(-5.41%)
Feb 15, 2024 1.110 1.140 1.080 1.110 452,624 +0.01(+0.91%)
Feb 14, 2024 1.040 1.100 1.030 1.100 292,056 +0.06(+5.77%)
Feb 13, 2024 1.050 1.080 1.000 1.040 231,637 -0.03(-2.80%)
Feb 12, 2024 1.060 1.150 1.000 1.070 560,642 +0.02(+1.90%)
Feb 09, 2024 1.030 1.070 0.9900 1.050 352,793 +0.03(+2.94%)
Feb 08, 2024 0.9500 1.030 0.9200 1.020 388,543 +0.09(+9.55%)
Feb 07, 2024 0.9600 0.9780 0.9120 0.9311 233,505 -0.04(-3.95%)
Feb 06, 2024 0.9047 0.9800 0.9000 0.9694 212,164 +0.04(+4.44%)
Feb 05, 2024 0.9431 0.9900 0.9050 0.9282 267,677 -0.03(-3.10%)
Feb 02, 2024 0.9400 0.9758 0.9260 0.9579 218,014 -0.01(-0.87%)
Feb 01, 2024 0.9702 1.020 0.9300 0.9663 432,507 -0.02(-2.38%)
Jan 31, 2024 1.050 1.072 0.9627 0.9899 529,573 -0.06(-5.72%)
Jan 30, 2024 1.070 1.100 1.050 1.050 288,540 -0.04(-3.67%)
Jan 29, 2024 1.060 1.150 1.000 1.090 750,114 +0.05(+4.81%)
Jan 26, 2024 1.130 1.130 1.012 1.040 554,815 -0.08(-7.14%)
Jan 25, 2024 1.140 1.150 1.060 1.120 168,758 +0.00(+0.00%)
Jan 24, 2024 1.200 1.240 1.110 1.120 694,958 -0.05(-4.27%)
Jan 23, 2024 1.140 1.180 1.080 1.170 292,930 +0.03(+2.63%)
Jan 22, 2024 1.230 1.230 1.050 1.140 583,068 -0.08(-6.56%)
Jan 19, 2024 1.170 1.260 1.031 1.220 638,936 +0.08(+7.49%)
Jan 18, 2024 1.320 1.330 1.070 1.135 613,607 -0.15(-11.33%)
Jan 17, 2024 1.530 1.530 1.270 1.280 726,600 -0.27(-17.42%)
Jan 16, 2024 1.720 1.718 1.540 1.550 318,364 -0.09(-5.49%)
Jan 12, 2024 1.850 1.850 1.615 1.640 276,885 -0.16(-8.64%)
Jan 11, 2024 1.890 1.920 1.790 1.795 192,138 -0.09(-5.03%)
Jan 10, 2024 2.110 2.110 1.880 1.890 178,705 -0.20(-9.57%)
Jan 09, 2024 2.030 2.120 1.992 2.090 101,345 +0.04(+1.95%)
Jan 08, 2024 2.080 2.111 1.970 2.050 252,319 -0.01(-0.24%)
Jan 05, 2024 1.870 2.070 1.855 2.055 275,025 +0.20(+10.48%)
Jan 04, 2024 1.900 1.900 1.800 1.860 151,463 +0.03(+1.64%)
Jan 03, 2024 1.990 1.990 1.800 1.830 205,869 -0.14(-7.11%)
Jan 02, 2024 2.010 2.130 1.920 1.970 351,345 -0.02(-1.01%)
Dec 29, 2023 2.170 2.330 1.980 1.990 690,141 -0.19(-8.72%)
Dec 28, 2023 2.080 2.220 2.010 2.180 416,307 +0.11(+5.31%)
Dec 27, 2023 1.930 2.110 1.860 2.070 364,261 +0.21(+11.29%)
Dec 26, 2023 1.870 2.050 1.860 1.860 288,951 -0.03(-1.59%)
Dec 22, 2023 1.830 1.940 1.740 1.890 329,527 +0.07(+3.85%)
Dec 21, 2023 1.640 1.850 1.640 1.820 506,542 +0.20(+12.35%)
Dec 20, 2023 1.630 1.750 1.620 1.620 252,882 -0.01(-0.61%)
Dec 19, 2023 1.640 1.660 1.610 1.630 187,401 +0.02(+1.56%)
Dec 18, 2023 1.610 1.670 1.605 1.605 172,686 +0.00(+0.31%)
Dec 15, 2023 1.640 1.670 1.590 1.600 131,639 -0.02(-1.54%)
Dec 14, 2023 1.590 1.750 1.590 1.625 359,174 +0.04(+2.85%)
Dec 13, 2023 1.540 1.580 1.450 1.580 204,184 +0.04(+2.60%)
Dec 12, 2023 1.670 1.690 1.520 1.540 281,943 -0.14(-8.33%)
Dec 11, 2023 1.700 1.700 1.630 1.680 211,571 -0.04(-2.33%)
Dec 08, 2023 1.730 1.770 1.680 1.720 219,164 -0.02(-1.15%)
Dec 07, 2023 1.750 1.762 1.700 1.740 91,204 +0.00(+0.00%)
Dec 06, 2023 1.780 1.788 1.700 1.740 195,459 +0.00(+0.00%)
Dec 05, 2023 1.830 1.830 1.680 1.740 205,285 -0.07(-3.87%)
Dec 04, 2023 1.800 1.850 1.770 1.810 228,359 +0.02(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.