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

Ideanomics Inc (NQ: IDEX )

0.9199 +0.0159 (+1.76%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 30, 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 (%)
Apr 30, 2020 81.25 83.75 75.00 75.00 10,011 -5.01(-6.26%)
Apr 29, 2020 90.64 92.74 77.69 80.01 12,184 -10.16(-11.27%)
Apr 28, 2020 101.25 102.50 82.56 90.17 7,493 -9.83(-9.83%)
Apr 27, 2020 87.50 100.00 81.25 100.00 6,522 +16.11(+19.21%)
Apr 24, 2020 86.25 89.79 76.49 83.89 7,717 -2.10(-2.44%)
Apr 23, 2020 87.65 89.90 82.50 85.99 3,452 -2.76(-3.11%)
Apr 22, 2020 93.75 121.25 83.75 88.75 23,945 +8.75(+10.94%)
Apr 21, 2020 75.00 86.25 73.75 80.00 4,045 +6.25(+8.47%)
Apr 20, 2020 77.50 80.00 73.75 73.75 4,099 -6.20(-7.75%)
Apr 17, 2020 89.26 89.26 78.75 79.95 4,276 -2.47(-3.00%)
Apr 16, 2020 85.00 90.70 81.25 82.42 4,304 -2.05(-2.43%)
Apr 15, 2020 93.75 95.00 83.90 84.47 5,031 -11.78(-12.23%)
Apr 14, 2020 100.00 102.50 93.75 96.25 4,050 -2.94(-2.96%)
Apr 13, 2020 102.50 105.34 98.24 99.19 2,698 -3.31(-3.23%)
Apr 09, 2020 107.61 112.46 94.78 102.50 6,784 -3.75(-3.53%)
Apr 08, 2020 118.75 118.75 103.75 106.25 6,176 -6.25(-5.56%)
Apr 07, 2020 127.50 127.50 110.00 112.50 6,459 -8.75(-7.22%)
Apr 06, 2020 125.00 128.75 112.50 121.25 6,500 +12.58(+11.57%)
Apr 03, 2020 112.78 124.72 103.31 108.67 3,213 -5.08(-4.46%)
Apr 02, 2020 123.75 132.50 97.50 113.75 9,958 -3.75(-3.19%)
Apr 01, 2020 163.75 166.25 115.00 117.50 48,820 -50.00(-29.85%)
Mar 31, 2020 145.00 168.75 140.00 167.50 28,231 +22.50(+15.52%)
Mar 30, 2020 112.50 147.50 100.00 145.00 23,354 +22.50(+18.37%)
Mar 27, 2020 121.25 127.50 114.14 122.50 23,566 -6.25(-4.85%)
Mar 26, 2020 82.50 132.50 81.25 128.75 35,638 +43.75(+51.47%)
Mar 25, 2020 67.50 90.00 65.00 85.00 13,413 +10.00(+13.33%)
Mar 24, 2020 71.25 75.00 62.50 75.00 6,167 +6.25(+9.09%)
Mar 23, 2020 81.25 92.50 56.64 68.75 19,927 -1.31(-1.87%)
Mar 20, 2020 53.75 115.00 51.25 70.06 66,298 +17.56(+33.45%)
Mar 19, 2020 40.00 52.50 37.50 52.50 10,055 +12.50(+31.25%)
Mar 18, 2020 44.38 47.50 35.00 40.00 7,342 -8.05(-16.75%)
Mar 17, 2020 50.00 50.00 41.12 48.05 5,559 +1.14(+2.42%)
Mar 16, 2020 47.50 50.00 41.25 46.91 6,728 +0.66(+1.43%)
Mar 13, 2020 41.25 46.25 37.50 46.25 3,444 +6.01(+14.94%)
Mar 12, 2020 42.50 42.50 37.88 40.24 6,259 -2.46(-5.77%)
Mar 11, 2020 38.75 46.25 36.86 42.70 6,106 +1.61(+3.92%)
Mar 10, 2020 40.69 41.85 34.88 41.09 4,092 +3.59(+9.57%)
Mar 09, 2020 35.00 38.75 35.00 37.50 6,482 -0.56(-1.48%)
Mar 06, 2020 45.00 45.62 34.50 38.06 19,584 -8.19(-17.70%)
Mar 05, 2020 46.12 46.25 43.16 46.25 10,849 +0.00(+0.00%)
Mar 04, 2020 50.00 50.00 43.75 46.25 13,407 -5.00(-9.76%)
Mar 03, 2020 50.00 58.75 47.50 51.25 32,555 +5.05(+10.93%)
Mar 02, 2020 45.00 46.20 42.92 46.20 8,363 +1.14(+2.52%)
Feb 28, 2020 45.00 47.25 42.50 45.06 8,128 -1.19(-2.57%)
Feb 27, 2020 51.00 51.00 43.75 46.25 14,519 -5.00(-9.76%)
Feb 26, 2020 56.25 56.25 49.25 51.25 7,501 -5.59(-9.83%)
Feb 25, 2020 62.50 62.50 55.30 56.84 6,594 -4.41(-7.20%)
Feb 24, 2020 62.50 66.25 60.00 61.25 5,710 -2.31(-3.64%)
Feb 21, 2020 72.50 72.50 61.25 63.56 4,674 -8.94(-12.33%)
Feb 20, 2020 72.50 73.75 67.50 72.50 5,672 +3.33(+4.81%)
Feb 19, 2020 61.84 71.04 58.12 69.17 8,077 +8.54(+14.08%)
Feb 18, 2020 57.52 63.74 57.51 60.64 3,339 +2.29(+3.92%)
Feb 14, 2020 57.50 60.42 54.31 58.35 9,230 -2.90(-4.73%)
Feb 13, 2020 67.50 67.50 60.00 61.25 4,633 -6.55(-9.66%)
Feb 12, 2020 73.75 77.50 63.75 67.80 7,620 -5.21(-7.14%)
Feb 11, 2020 72.11 74.99 71.25 73.01 1,332 +1.59(+2.22%)
Feb 10, 2020 72.89 74.06 70.00 71.42 3,475 +0.20(+0.28%)
Feb 07, 2020 73.88 78.75 69.01 71.22 5,554 -4.00(-5.32%)
Feb 06, 2020 78.75 78.75 73.99 75.22 1,706 -3.79(-4.79%)
Feb 05, 2020 77.50 81.24 70.00 79.01 5,579 +1.69(+2.18%)
Feb 04, 2020 77.50 77.50 73.78 77.33 1,236 +2.48(+3.31%)
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.