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

Ideanomics Inc (NQ: IDEX )

0.9699 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Nov 29, 2019 118.12 125.00 112.62 113.79 2,244 -3.27(-2.80%)
Nov 27, 2019 132.50 132.50 114.75 117.06 5,322 -4.59(-3.77%)
Nov 26, 2019 137.50 140.00 111.25 121.65 9,840 -7.10(-5.51%)
Nov 25, 2019 102.50 142.50 102.50 128.75 9,893 +27.49(+27.14%)
Nov 22, 2019 113.03 113.75 90.26 101.26 3,044 -8.66(-7.88%)
Nov 21, 2019 111.25 116.25 108.28 109.92 2,420 -0.08(-0.07%)
Nov 20, 2019 102.50 112.50 100.00 110.00 3,714 +8.05(+7.90%)
Nov 19, 2019 82.95 114.08 82.62 101.95 7,790 +19.34(+23.41%)
Nov 18, 2019 89.58 91.00 80.00 82.61 5,423 -6.16(-6.94%)
Nov 15, 2019 93.75 93.76 87.50 88.78 4,801 -1.91(-2.11%)
Nov 14, 2019 91.25 103.75 71.25 90.69 24,502 -45.56(-33.44%)
Nov 13, 2019 130.00 137.50 130.00 136.25 2,932 +2.50(+1.87%)
Nov 12, 2019 148.75 148.75 127.50 133.75 6,202 -3.75(-2.73%)
Nov 11, 2019 141.25 143.75 132.50 137.50 6,133 +1.25(+0.92%)
Nov 08, 2019 143.75 147.50 135.00 136.25 5,126 -6.25(-4.39%)
Nov 07, 2019 146.25 153.75 142.50 142.50 5,942 -1.25(-0.87%)
Nov 06, 2019 147.50 148.75 142.50 143.75 4,110 -5.00(-3.36%)
Nov 05, 2019 153.75 153.75 145.00 148.75 4,604 -2.50(-1.65%)
Nov 04, 2019 146.25 160.00 145.00 151.25 4,541 +5.00(+3.42%)
Nov 01, 2019 143.75 150.00 142.50 146.25 2,613 +2.50(+1.74%)
Oct 31, 2019 151.25 152.50 141.25 143.75 4,405 -6.25(-4.17%)
Oct 30, 2019 156.25 160.00 147.50 150.00 5,590 -8.75(-5.51%)
Oct 29, 2019 156.25 160.06 156.25 158.75 1,917 +0.00(+0.00%)
Oct 28, 2019 160.00 163.75 152.50 158.75 2,707 +2.50(+1.60%)
Oct 25, 2019 155.00 160.00 147.50 156.25 4,213 +1.25(+0.81%)
Oct 24, 2019 151.25 157.50 147.50 155.00 1,526 +3.75(+2.48%)
Oct 23, 2019 153.75 158.75 145.00 151.25 3,325 -2.50(-1.63%)
Oct 22, 2019 162.50 162.50 150.00 153.75 3,970 -8.75(-5.38%)
Oct 21, 2019 163.75 165.62 158.75 162.50 1,243 -1.25(-0.76%)
Oct 18, 2019 175.00 177.50 156.25 163.75 4,370 -10.00(-5.76%)
Oct 17, 2019 167.50 177.50 163.75 173.75 2,856 +6.25(+3.73%)
Oct 16, 2019 180.00 181.25 166.25 167.50 5,507 -13.75(-7.59%)
Oct 15, 2019 186.25 190.00 180.00 181.25 1,913 -2.50(-1.36%)
Oct 14, 2019 190.00 191.28 181.25 183.75 1,875 -7.50(-3.92%)
Oct 11, 2019 195.00 198.75 185.00 191.25 4,426 -1.25(-0.65%)
Oct 10, 2019 198.75 207.50 191.25 192.50 4,876 -6.25(-3.14%)
Oct 09, 2019 198.75 200.00 191.25 198.75 1,759 +2.50(+1.27%)
Oct 08, 2019 195.00 200.00 195.00 196.25 1,151 -1.25(-0.63%)
Oct 07, 2019 192.50 203.75 190.00 197.50 2,735 +7.50(+3.95%)
Oct 04, 2019 190.00 196.25 188.75 190.00 1,174 +0.00(+0.00%)
Oct 03, 2019 188.75 192.50 185.00 190.00 1,567 +1.25(+0.66%)
Oct 02, 2019 187.50 196.25 185.00 188.75 1,775 +0.00(+0.00%)
Oct 01, 2019 188.75 198.75 185.00 188.75 2,364 +0.62(+0.33%)
Sep 30, 2019 187.50 191.25 182.50 188.12 1,383 +1.88(+1.01%)
Sep 27, 2019 190.00 193.75 182.50 186.25 1,722 -5.00(-2.61%)
Sep 26, 2019 190.00 196.25 183.75 191.25 2,609 +2.50(+1.32%)
Sep 25, 2019 186.25 192.50 176.25 188.75 3,460 +6.25(+3.42%)
Sep 24, 2019 190.00 192.50 178.75 182.50 3,824 -2.50(-1.35%)
Sep 23, 2019 201.25 201.25 181.25 185.00 8,775 -17.50(-8.64%)
Sep 20, 2019 212.50 213.75 201.88 202.50 2,806 -7.50(-3.57%)
Sep 19, 2019 208.75 215.00 206.25 210.00 2,034 +0.00(+0.00%)
Sep 18, 2019 217.50 230.00 202.50 210.00 6,283 -6.25(-2.89%)
Sep 17, 2019 205.00 218.75 202.50 216.25 5,553 +12.50(+6.13%)
Sep 16, 2019 200.00 208.75 198.75 203.75 5,438 +1.25(+0.62%)
Sep 13, 2019 203.75 212.50 200.00 202.50 9,765 +1.25(+0.62%)
Sep 12, 2019 202.50 206.25 193.75 201.25 4,055 +0.00(+0.00%)
Sep 11, 2019 195.00 206.25 190.00 201.25 4,631 +11.25(+5.92%)
Sep 10, 2019 198.75 202.50 187.50 190.00 5,785 -10.00(-5.00%)
Sep 09, 2019 200.00 203.75 191.25 200.00 3,870 +1.25(+0.63%)
Sep 06, 2019 205.00 206.25 197.50 198.75 3,528 -7.50(-3.64%)
Sep 05, 2019 211.25 213.75 202.50 206.25 3,358 -3.75(-1.79%)
Sep 04, 2019 217.50 217.50 201.25 210.00 6,480 -5.00(-2.33%)
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.