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

Ideanomics Inc (NQ: IDEX )

0.9783 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
May 01, 2020 80.00 80.00 73.14 77.31 8,228 +2.31(+3.08%)
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%)
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.