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 (%)
Aug 31, 2021 300.00 316.25 297.50 313.75 82,615 +13.75(+4.58%)
Aug 30, 2021 307.50 315.00 292.51 300.00 175,011 +13.75(+4.80%)
Aug 27, 2021 282.05 292.50 278.76 286.25 66,125 +5.00(+1.78%)
Aug 26, 2021 282.50 295.00 281.25 281.25 48,341 -1.25(-0.44%)
Aug 25, 2021 286.25 292.50 281.25 282.50 51,730 -3.75(-1.31%)
Aug 24, 2021 273.75 290.00 273.75 286.25 55,111 +12.50(+4.57%)
Aug 23, 2021 267.50 277.50 263.75 273.75 59,972 +10.00(+3.79%)
Aug 20, 2021 255.00 270.00 253.75 263.75 63,123 +7.50(+2.93%)
Aug 19, 2021 262.50 268.75 255.00 256.25 61,641 -10.62(-3.98%)
Aug 18, 2021 256.25 278.75 252.50 266.88 83,583 +8.12(+3.14%)
Aug 17, 2021 268.75 273.75 250.00 258.75 130,293 -20.00(-7.17%)
Aug 16, 2021 285.00 286.25 270.00 278.75 139,330 -6.25(-2.19%)
Aug 13, 2021 298.75 300.00 283.75 285.00 109,996 -15.00(-5.00%)
Aug 12, 2021 305.00 307.14 295.00 300.00 71,695 -5.00(-1.64%)
Aug 11, 2021 306.25 306.02 290.62 305.00 77,666 +2.50(+0.83%)
Aug 10, 2021 317.50 318.75 298.75 302.50 74,940 -11.25(-3.59%)
Aug 09, 2021 317.50 322.50 312.50 313.75 88,266 +2.50(+0.80%)
Aug 06, 2021 296.25 318.75 295.00 311.25 122,913 +18.75(+6.41%)
Aug 05, 2021 291.25 301.25 285.00 292.50 67,032 +2.50(+0.86%)
Aug 04, 2021 296.25 301.25 287.50 290.00 59,951 -6.25(-2.11%)
Aug 03, 2021 301.25 301.23 290.00 296.25 58,162 -2.50(-0.84%)
Aug 02, 2021 303.75 310.00 297.50 298.75 57,145 +2.50(+0.84%)
Jul 30, 2021 298.75 308.75 294.38 296.25 62,010 -6.25(-2.07%)
Jul 29, 2021 305.00 311.25 300.00 302.50 33,239 -5.00(-1.63%)
Jul 28, 2021 298.75 308.75 297.80 307.50 61,164 +8.75(+2.93%)
Jul 27, 2021 308.75 308.75 290.00 298.75 78,241 -15.00(-4.78%)
Jul 26, 2021 307.50 323.75 305.00 313.75 63,574 +6.25(+2.03%)
Jul 23, 2021 322.50 322.50 302.50 307.50 55,307 -16.25(-5.02%)
Jul 22, 2021 327.50 327.50 312.50 323.75 54,637 -1.25(-0.38%)
Jul 21, 2021 311.25 327.19 308.75 325.00 68,949 +16.25(+5.26%)
Jul 20, 2021 293.75 310.00 286.25 308.75 67,221 +16.25(+5.56%)
Jul 19, 2021 291.25 301.88 283.75 292.50 96,514 -13.75(-4.49%)
Jul 16, 2021 308.75 313.55 297.50 306.25 78,206 -2.50(-0.81%)
Jul 15, 2021 297.50 309.89 291.88 308.75 83,517 +11.25(+3.78%)
Jul 14, 2021 313.75 316.25 296.25 297.50 88,174 -10.00(-3.25%)
Jul 13, 2021 318.75 322.50 306.25 307.50 66,798 -15.00(-4.65%)
Jul 12, 2021 325.00 333.75 316.25 322.50 69,521 -1.25(-0.39%)
Jul 09, 2021 328.75 331.25 318.75 323.75 72,928 -2.50(-0.77%)
Jul 08, 2021 298.75 333.75 296.88 326.25 135,010 +13.75(+4.40%)
Jul 07, 2021 326.25 328.44 301.25 312.50 153,291 -11.25(-3.47%)
Jul 06, 2021 336.25 341.25 320.00 323.75 112,483 -8.75(-2.63%)
Jul 02, 2021 345.00 348.12 331.25 332.50 115,018 -15.00(-4.32%)
Jul 01, 2021 355.00 357.50 340.00 347.50 138,850 -7.50(-2.11%)
Jun 30, 2021 365.00 366.25 351.25 355.00 155,080 -8.75(-2.41%)
Jun 29, 2021 382.50 383.75 362.50 363.75 188,710 -20.00(-5.21%)
Jun 28, 2021 392.54 393.50 376.25 383.75 115,335 -2.50(-0.65%)
Jun 25, 2021 388.75 396.25 382.50 386.25 534,166 -1.25(-0.32%)
Jun 24, 2021 401.25 402.50 381.25 387.50 172,994 -6.25(-1.59%)
Jun 23, 2021 368.75 406.25 362.50 393.75 304,558 +37.50(+10.53%)
Jun 22, 2021 361.25 361.25 345.00 356.25 114,012 -8.75(-2.40%)
Jun 21, 2021 375.00 377.50 360.00 365.00 113,733 -13.75(-3.63%)
Jun 18, 2021 378.75 387.50 370.00 378.75 93,370 -5.00(-1.30%)
Jun 17, 2021 375.00 386.25 372.50 383.75 148,473 +2.50(+0.66%)
Jun 16, 2021 362.50 387.50 357.50 381.25 143,367 +20.00(+5.54%)
Jun 15, 2021 378.75 382.50 360.00 361.25 131,184 -17.50(-4.62%)
Jun 14, 2021 383.75 400.00 377.50 378.75 136,429 -13.75(-3.50%)
Jun 11, 2021 406.25 407.50 383.75 392.50 120,082 -1.25(-0.32%)
Jun 10, 2021 445.00 451.25 392.50 393.75 218,726 -28.75(-6.80%)
Jun 09, 2021 393.75 437.50 392.50 422.50 322,732 +27.50(+6.96%)
Jun 08, 2021 387.50 398.75 380.00 395.00 125,171 +10.00(+2.60%)
Jun 07, 2021 361.25 386.25 357.50 385.00 161,142 +27.50(+7.69%)
Jun 04, 2021 371.25 372.50 355.00 357.50 132,278 -7.50(-2.05%)
Jun 03, 2021 395.00 395.00 365.00 365.00 249,895 -36.25(-9.03%)
Jun 02, 2021 381.25 407.50 370.00 401.25 292,487 +26.25(+7.00%)
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.