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

Ideanomics Inc (NQ: IDEX )

0.8199 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2023 5.500 5.550 5.025 5.250 257,117 -0.31(-5.62%)
May 30, 2023 5.250 6.000 5.250 5.562 978,671 +0.81(+17.11%)
May 26, 2023 5.025 5.075 4.513 4.750 243,745 -0.35(-6.86%)
May 25, 2023 5.112 5.162 4.875 5.100 205,053 -0.01(-0.24%)
May 24, 2023 5.062 5.225 5.000 5.112 246,625 -0.08(-1.45%)
May 23, 2023 5.550 5.550 5.162 5.188 390,412 -0.33(-5.90%)
May 22, 2023 5.763 5.812 5.500 5.513 264,183 -0.24(-4.13%)
May 19, 2023 5.787 5.812 5.500 5.750 294,348 -0.04(-0.65%)
May 18, 2023 5.950 6.375 5.688 5.787 413,030 -0.28(-4.54%)
May 17, 2023 5.662 6.250 5.537 6.062 582,555 +0.44(+7.78%)
May 16, 2023 5.575 5.675 5.375 5.625 354,860 +0.33(+6.13%)
May 15, 2023 5.275 5.375 5.000 5.300 294,878 +0.24(+4.69%)
May 12, 2023 5.438 5.438 4.625 5.062 459,670 -0.21(-4.03%)
May 11, 2023 5.500 5.612 5.162 5.275 358,396 -0.30(-5.38%)
May 10, 2023 6.037 6.100 5.388 5.575 593,577 -0.46(-7.66%)
May 09, 2023 6.250 6.438 5.875 6.037 665,071 -0.08(-1.23%)
May 08, 2023 6.200 7.062 5.800 6.112 1,762,768 +0.79(+14.79%)
May 05, 2023 5.287 5.838 5.000 5.325 612,734 +0.08(+1.43%)
May 04, 2023 6.338 6.500 5.062 5.250 1,023,888 -0.70(-11.76%)
May 03, 2023 7.375 7.750 5.750 5.950 1,705,714 -0.08(-1.24%)
May 02, 2023 6.062 9.088 6.000 6.025 3,482,165 -0.04(-0.62%)
May 01, 2023 3.200 6.250 2.950 6.062 5,653,267 +3.06(+102.08%)
Apr 28, 2023 3.163 3.312 2.625 3.000 1,103,920 -0.25(-7.69%)
Apr 27, 2023 3.400 3.525 2.625 3.250 1,322,899 -0.17(-5.11%)
Apr 26, 2023 4.225 4.250 2.500 3.425 1,496,061 -0.96(-21.94%)
Apr 25, 2023 5.162 5.162 4.000 4.388 939,055 -0.60(-12.03%)
Apr 24, 2023 4.737 5.237 4.625 4.987 538,105 -0.33(-6.12%)
Apr 21, 2023 5.825 5.825 4.438 5.312 1,509,476 -0.56(-9.57%)
Apr 20, 2023 6.800 6.838 5.025 5.875 909,507 -1.50(-20.34%)
Apr 19, 2023 6.838 7.375 5.900 7.375 731,491 +0.50(+7.27%)
Apr 18, 2023 7.500 7.600 6.388 6.875 819,999 -0.11(-1.61%)
Apr 17, 2023 9.162 9.300 6.250 6.987 862,609 -2.46(-26.06%)
Apr 14, 2023 10.12 10.20 8.750 9.450 283,088 -0.65(-6.44%)
Apr 13, 2023 11.10 11.20 9.762 10.10 263,502 -0.78(-7.13%)
Apr 12, 2023 12.15 12.19 10.64 10.88 196,232 -1.18(-9.75%)
Apr 11, 2023 12.06 12.36 11.62 12.05 94,520 -0.01(-0.10%)
Apr 10, 2023 12.12 12.19 11.62 12.06 92,708 -0.29(-2.33%)
Apr 06, 2023 11.66 12.35 11.25 12.35 92,342 +0.47(+4.00%)
Apr 05, 2023 13.38 13.38 11.64 11.88 201,038 -1.29(-9.78%)
Apr 04, 2023 13.32 13.50 12.88 13.16 61,674 -0.40(-2.95%)
Apr 03, 2023 13.75 14.10 13.40 13.56 79,350 +0.06(+0.46%)
Mar 31, 2023 14.07 14.38 13.12 13.50 148,742 -0.64(-4.51%)
Mar 30, 2023 14.44 15.59 14.00 14.14 121,636 -0.89(-5.91%)
Mar 29, 2023 15.00 15.31 14.24 15.03 115,382 +0.65(+4.52%)
Mar 28, 2023 13.75 14.50 13.74 14.38 73,966 +0.32(+2.31%)
Mar 27, 2023 14.62 15.05 13.44 14.05 96,005 -0.42(-2.94%)
Mar 24, 2023 14.15 14.68 13.75 14.47 55,331 -0.08(-0.52%)
Mar 23, 2023 14.93 15.25 14.01 14.55 90,935 +0.05(+0.34%)
Mar 22, 2023 13.75 14.62 13.78 14.50 68,767 +0.54(+3.85%)
Mar 21, 2023 13.75 14.26 13.50 13.96 68,584 +0.34(+2.48%)
Mar 20, 2023 14.38 14.50 13.44 13.62 95,345 -1.12(-7.63%)
Mar 17, 2023 14.14 14.88 13.75 14.75 125,272 -0.50(-3.28%)
Mar 16, 2023 13.12 15.25 13.03 15.25 164,806 +1.44(+10.41%)
Mar 15, 2023 13.40 13.91 12.38 13.81 151,421 -0.11(-0.81%)
Mar 14, 2023 14.38 14.64 13.64 13.93 133,962 -0.50(-3.47%)
Mar 13, 2023 13.29 14.61 12.34 14.43 217,957 +1.00(+7.45%)
Mar 10, 2023 14.06 14.06 13.05 13.43 141,442 -0.62(-4.45%)
Mar 09, 2023 14.50 15.09 14.01 14.05 135,839 -0.36(-2.52%)
Mar 08, 2023 14.93 14.94 14.00 14.41 156,105 -0.59(-3.92%)
Mar 07, 2023 15.40 15.40 14.72 15.00 143,313 -0.51(-3.30%)
Mar 06, 2023 15.95 16.06 15.31 15.51 100,808 -0.26(-1.66%)
Mar 03, 2023 15.79 16.26 15.62 15.78 107,999 +0.12(+0.80%)
Mar 02, 2023 16.31 16.36 14.76 15.65 203,910 -1.10(-6.57%)
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.