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

Ideanomics Inc (NQ: IDEX )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 10.94 11.71 10.88 11.61 294,812 +1.15(+10.99%)
Jul 28, 2023 10.28 10.79 10.14 10.46 125,497 +0.28(+2.70%)
Jul 27, 2023 10.61 10.61 10.00 10.19 103,768 -0.30(-2.86%)
Jul 26, 2023 10.12 10.74 10.07 10.49 111,249 +0.36(+3.58%)
Jul 25, 2023 10.00 10.76 10.00 10.12 144,055 -0.64(-5.92%)
Jul 24, 2023 10.41 10.94 10.18 10.76 127,979 +0.14(+1.29%)
Jul 21, 2023 11.25 11.34 10.00 10.62 172,827 -0.62(-5.56%)
Jul 20, 2023 11.12 11.56 11.00 11.25 124,141 -0.06(-0.55%)
Jul 19, 2023 11.74 11.99 11.29 11.31 158,823 -0.03(-0.22%)
Jul 18, 2023 11.97 11.99 11.26 11.34 185,475 -0.72(-6.01%)
Jul 17, 2023 11.60 12.30 11.50 12.06 211,452 +0.55(+4.78%)
Jul 14, 2023 12.19 12.25 10.94 11.51 260,315 -0.60(-4.95%)
Jul 13, 2023 12.16 13.36 11.90 12.11 428,293 -0.14(-1.12%)
Jul 12, 2023 11.62 12.53 11.44 12.25 288,614 +0.51(+4.37%)
Jul 11, 2023 11.36 12.12 11.19 11.74 259,712 +0.46(+4.10%)
Jul 10, 2023 11.82 11.88 11.09 11.28 193,030 -0.25(-2.17%)
Jul 07, 2023 11.24 11.81 11.01 11.53 265,715 +0.19(+1.65%)
Jul 06, 2023 11.31 11.54 10.64 11.34 284,221 -0.07(-0.66%)
Jul 05, 2023 11.61 11.88 10.94 11.41 482,188 +0.79(+7.41%)
Jul 03, 2023 9.775 11.56 9.713 10.62 459,087 +1.31(+14.09%)
Jun 30, 2023 9.312 9.750 8.750 9.312 342,608 +0.38(+4.20%)
Jun 29, 2023 10.28 10.38 8.625 8.938 442,318 -1.06(-10.62%)
Jun 28, 2023 10.44 10.75 9.988 10.00 250,231 -0.89(-8.15%)
Jun 27, 2023 10.99 11.24 10.19 10.89 260,464 -0.51(-4.50%)
Jun 26, 2023 11.69 11.93 10.62 11.40 303,207 -0.07(-0.65%)
Jun 23, 2023 12.36 12.36 11.00 11.47 290,215 -1.01(-8.11%)
Jun 22, 2023 13.19 13.44 11.71 12.49 467,196 -0.20(-1.58%)
Jun 21, 2023 12.49 14.12 12.25 12.69 511,791 -0.05(-0.39%)
Jun 20, 2023 11.25 13.00 10.61 12.74 963,200 +2.45(+23.82%)
Jun 16, 2023 13.18 13.30 9.375 10.29 1,099,227 -2.36(-18.68%)
Jun 15, 2023 14.04 15.06 12.00 12.65 1,452,553 -0.05(-0.39%)
Jun 14, 2023 13.51 16.12 11.62 12.70 2,993,827 +1.17(+10.20%)
Jun 13, 2023 8.113 15.03 8.113 11.53 5,245,144 +3.65(+46.35%)
Jun 12, 2023 7.050 8.113 6.612 7.875 517,046 +0.94(+13.51%)
Jun 09, 2023 7.688 8.050 6.250 6.938 574,071 -0.38(-5.13%)
Jun 08, 2023 6.438 8.125 6.263 7.312 1,400,331 +1.19(+19.39%)
Jun 07, 2023 5.575 6.250 5.575 6.125 473,317 +0.56(+10.11%)
Jun 06, 2023 5.375 5.900 5.300 5.562 283,006 +0.19(+3.49%)
Jun 05, 2023 5.463 5.588 5.263 5.375 231,833 -0.09(-1.60%)
Jun 02, 2023 5.000 5.675 5.000 5.463 209,902 +0.18(+3.31%)
Jun 01, 2023 5.275 6.250 5.188 5.287 195,229 +0.04(+0.71%)
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%)
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.