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

Ideanomics Inc (NQ: IDEX )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 185.00 193.75 177.50 183.75 70,796 +5.00(+2.80%)
Jul 30, 2020 162.50 206.25 161.25 178.75 269,107 +13.75(+8.33%)
Jul 29, 2020 160.00 167.50 155.00 165.00 62,146 +1.25(+0.76%)
Jul 28, 2020 155.00 167.50 152.50 163.75 65,911 +7.50(+4.80%)
Jul 27, 2020 165.00 165.00 155.00 156.25 59,403 -5.00(-3.10%)
Jul 24, 2020 161.25 167.50 158.75 161.25 43,955 -1.25(-0.77%)
Jul 23, 2020 168.75 170.00 162.50 162.50 56,878 -6.25(-3.70%)
Jul 22, 2020 170.00 180.00 166.25 168.75 75,098 -6.25(-3.57%)
Jul 21, 2020 190.00 196.25 171.25 175.00 104,131 -7.50(-4.11%)
Jul 20, 2020 168.75 185.00 162.50 182.50 134,117 +16.25(+9.77%)
Jul 17, 2020 162.50 178.75 155.00 166.25 172,164 +7.50(+4.72%)
Jul 16, 2020 158.75 161.25 152.50 158.75 59,469 -3.75(-2.31%)
Jul 15, 2020 156.25 168.75 153.75 162.50 80,685 +10.00(+6.56%)
Jul 14, 2020 160.00 160.00 145.00 152.50 98,778 -10.00(-6.15%)
Jul 13, 2020 170.00 175.00 162.50 162.50 131,704 -10.00(-5.80%)
Jul 10, 2020 172.50 186.25 165.00 172.50 114,052 -6.25(-3.50%)
Jul 09, 2020 187.50 195.00 172.50 178.75 181,616 -10.00(-5.30%)
Jul 08, 2020 158.75 220.00 152.50 188.75 511,674 +31.25(+19.84%)
Jul 07, 2020 168.75 171.25 156.25 157.50 161,251 -20.00(-11.27%)
Jul 06, 2020 188.75 190.00 170.00 177.50 220,977 -13.75(-7.19%)
Jul 02, 2020 208.75 211.25 180.00 191.25 333,932 -25.00(-11.56%)
Jul 01, 2020 218.75 236.25 193.75 216.25 394,743 -35.00(-13.93%)
Jun 30, 2020 272.50 310.00 236.25 251.25 725,161 -10.00(-3.83%)
Jun 29, 2020 222.50 287.50 206.25 261.25 1,204,138 +78.75(+43.15%)
Jun 26, 2020 243.75 250.00 150.00 182.50 1,366,478 -122.50(-40.16%)
Jun 25, 2020 368.75 368.75 290.00 305.00 697,419 -81.25(-21.04%)
Jun 24, 2020 350.00 398.75 285.00 386.25 592,009 +12.50(+3.34%)
Jun 23, 2020 383.75 405.00 356.25 373.75 760,932 -37.50(-9.12%)
Jun 22, 2020 351.25 497.50 325.00 411.25 2,898,370 +133.75(+48.20%)
Jun 19, 2020 283.75 283.75 253.75 277.50 415,564 +20.00(+7.77%)
Jun 18, 2020 270.00 320.00 226.25 257.50 938,229 +5.00(+1.98%)
Jun 17, 2020 156.25 300.00 148.75 252.50 1,419,339 +103.75(+69.75%)
Jun 16, 2020 146.25 157.50 137.50 148.75 196,522 +11.25(+8.18%)
Jun 15, 2020 143.75 145.00 135.00 137.50 134,290 -5.00(-3.51%)
Jun 12, 2020 148.75 148.75 131.25 142.50 111,539 +6.25(+4.59%)
Jun 11, 2020 137.50 143.75 125.00 136.25 176,822 -11.25(-7.63%)
Jun 10, 2020 142.50 160.00 122.50 147.50 436,416 +20.00(+15.69%)
Jun 09, 2020 127.50 180.00 105.00 127.50 854,808 +50.00(+64.52%)
Jun 08, 2020 83.08 94.94 68.75 77.50 210,068 +18.74(+31.89%)
Jun 05, 2020 50.00 65.00 47.74 58.76 216,992 +11.26(+23.71%)
Jun 04, 2020 47.62 51.06 46.56 47.50 80,970 +0.00(+0.00%)
Jun 03, 2020 49.73 49.73 46.38 47.50 25,998 -0.99(-2.04%)
Jun 02, 2020 49.39 50.00 47.25 48.49 15,151 -1.51(-3.03%)
Jun 01, 2020 47.50 52.50 46.25 50.00 46,993 +0.77(+1.57%)
May 29, 2020 51.25 51.38 47.81 49.23 29,453 -1.86(-3.65%)
May 28, 2020 52.62 53.12 50.25 51.09 27,869 -2.29(-4.29%)
May 27, 2020 52.50 53.73 51.25 53.38 38,416 +1.17(+2.25%)
May 26, 2020 52.54 58.75 50.06 52.20 81,439 -0.11(-0.22%)
May 22, 2020 57.25 57.25 49.38 52.31 84,172 +1.15(+2.25%)
May 21, 2020 58.75 58.75 49.00 51.16 32,614 -11.34(-18.14%)
May 20, 2020 56.25 62.50 55.00 62.50 10,424 +5.00(+8.70%)
May 19, 2020 58.75 63.75 53.75 57.50 33,286 -2.50(-4.17%)
May 18, 2020 55.00 61.85 53.75 60.00 15,631 +6.65(+12.46%)
May 15, 2020 55.00 55.00 50.62 53.35 4,840 +2.10(+4.10%)
May 14, 2020 50.00 52.50 48.75 51.25 4,319 +1.25(+2.50%)
May 13, 2020 55.00 57.50 47.50 50.00 10,350 -5.00(-9.09%)
May 12, 2020 56.25 57.50 52.50 55.00 12,044 -6.25(-10.20%)
May 11, 2020 69.86 69.86 57.88 61.25 22,870 -4.38(-6.67%)
May 08, 2020 67.50 67.80 62.50 65.62 10,006 +0.50(+0.77%)
May 07, 2020 68.75 71.24 63.75 65.12 10,303 -2.61(-3.86%)
May 06, 2020 68.75 72.86 65.62 67.74 6,550 -0.76(-1.11%)
May 05, 2020 73.50 75.00 65.00 68.50 10,825 -5.25(-7.12%)
May 04, 2020 75.00 75.00 72.50 73.75 6,801 -3.56(-4.61%)
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.