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 30, 2019 201.25 205.62 192.50 200.00 5,336 -1.25(-0.62%)
Aug 29, 2019 188.75 205.00 188.75 201.25 5,520 +12.50(+6.62%)
Aug 28, 2019 190.00 196.25 181.25 188.75 7,764 -5.00(-2.58%)
Aug 27, 2019 203.75 211.25 191.25 193.75 6,521 -10.00(-4.91%)
Aug 26, 2019 197.50 218.75 195.00 203.75 10,658 +10.00(+5.16%)
Aug 23, 2019 206.25 211.25 191.25 193.75 4,892 -8.75(-4.32%)
Aug 22, 2019 206.25 215.00 202.50 202.50 3,108 -6.25(-2.99%)
Aug 21, 2019 211.25 221.25 206.25 208.75 3,677 +0.00(+0.00%)
Aug 20, 2019 211.25 218.75 206.25 208.75 2,234 -5.00(-2.34%)
Aug 19, 2019 216.25 221.25 206.25 213.75 3,615 -5.00(-2.29%)
Aug 16, 2019 222.50 222.50 211.25 218.75 1,898 -2.50(-1.13%)
Aug 15, 2019 218.75 227.50 216.25 221.25 1,492 -1.25(-0.56%)
Aug 14, 2019 232.50 236.25 202.50 222.50 6,475 -18.75(-7.77%)
Aug 13, 2019 245.00 262.50 237.50 241.25 4,306 -7.50(-3.02%)
Aug 12, 2019 241.25 256.25 236.25 248.75 2,255 +7.50(+3.11%)
Aug 09, 2019 247.50 258.75 237.50 241.25 3,161 -6.25(-2.53%)
Aug 08, 2019 231.25 247.50 226.25 247.50 2,797 +17.50(+7.61%)
Aug 07, 2019 225.00 237.50 220.00 230.00 1,348 +2.50(+1.10%)
Aug 06, 2019 226.25 232.50 218.75 227.50 1,393 +2.50(+1.11%)
Aug 05, 2019 222.50 237.50 218.75 225.00 2,295 -3.75(-1.64%)
Aug 02, 2019 235.00 238.70 218.75 228.75 2,801 -3.75(-1.61%)
Aug 01, 2019 237.50 242.50 226.88 232.50 2,348 -5.00(-2.11%)
Jul 31, 2019 238.75 258.75 237.50 237.50 5,298 -5.00(-2.06%)
Jul 30, 2019 230.00 250.00 223.75 242.50 4,189 +11.25(+4.86%)
Jul 29, 2019 216.25 240.00 215.00 231.25 5,778 +15.00(+6.94%)
Jul 26, 2019 216.25 223.75 213.75 216.25 1,946 +1.25(+0.58%)
Jul 25, 2019 227.50 227.50 213.75 215.00 2,159 -12.50(-5.49%)
Jul 24, 2019 228.75 241.57 218.75 227.50 3,969 -2.50(-1.09%)
Jul 23, 2019 226.25 230.00 215.00 230.00 2,872 +1.25(+0.55%)
Jul 22, 2019 202.50 231.25 202.50 228.75 6,099 +21.25(+10.24%)
Jul 19, 2019 205.00 212.50 203.75 207.50 3,320 +2.50(+1.22%)
Jul 18, 2019 207.50 215.00 201.25 205.00 4,727 -2.50(-1.20%)
Jul 17, 2019 217.50 231.25 206.25 207.50 7,546 -5.00(-2.35%)
Jul 16, 2019 278.75 285.00 193.75 212.50 19,145 -63.75(-23.08%)
Jul 15, 2019 288.75 288.75 264.77 276.25 5,362 -11.25(-3.91%)
Jul 12, 2019 308.75 311.25 282.50 287.50 6,746 -21.25(-6.88%)
Jul 11, 2019 328.75 331.25 297.50 308.75 5,601 -13.75(-4.26%)
Jul 10, 2019 328.75 336.25 318.75 322.50 9,093 +0.00(+0.00%)
Jul 09, 2019 350.00 350.00 312.50 322.50 8,136 -33.75(-9.47%)
Jul 08, 2019 298.75 356.25 297.50 356.25 15,391 +60.00(+20.25%)
Jul 05, 2019 295.00 312.50 288.75 296.25 5,634 +1.25(+0.42%)
Jul 03, 2019 300.00 302.50 293.75 295.00 4,114 -10.00(-3.28%)
Jul 02, 2019 322.50 323.75 291.25 305.00 7,630 -7.50(-2.40%)
Jul 01, 2019 306.25 341.25 295.00 312.50 14,695 +5.00(+1.63%)
Jun 28, 2019 262.50 311.25 258.12 307.50 55,683 +36.25(+13.36%)
Jun 27, 2019 241.25 275.00 235.00 271.25 10,444 +26.25(+10.71%)
Jun 26, 2019 222.50 246.25 222.50 245.00 7,112 +23.75(+10.73%)
Jun 25, 2019 235.00 236.25 218.75 221.25 3,272 -12.50(-5.35%)
Jun 24, 2019 218.75 236.25 218.75 233.75 3,572 +11.25(+5.06%)
Jun 21, 2019 225.00 233.47 216.25 222.50 2,303 -5.00(-2.20%)
Jun 20, 2019 237.50 240.00 225.00 227.50 4,351 -10.00(-4.21%)
Jun 19, 2019 240.00 245.00 227.50 237.50 3,614 -2.50(-1.04%)
Jun 18, 2019 238.75 242.50 227.50 240.00 4,085 -2.50(-1.03%)
Jun 17, 2019 251.25 266.25 228.75 242.50 10,116 +5.00(+2.11%)
Jun 14, 2019 225.00 237.50 221.25 237.50 2,696 +11.25(+4.97%)
Jun 13, 2019 228.75 232.50 215.00 226.25 2,637 -2.50(-1.09%)
Jun 12, 2019 227.50 231.25 220.00 228.75 3,885 -1.25(-0.54%)
Jun 11, 2019 233.75 233.75 222.50 230.00 5,011 -3.75(-1.60%)
Jun 10, 2019 232.50 246.25 225.00 233.75 10,940 +36.25(+18.35%)
Jun 07, 2019 183.75 212.50 178.75 197.50 3,899 +16.25(+8.97%)
Jun 06, 2019 163.75 187.50 161.25 181.25 1,419 +20.00(+12.40%)
Jun 05, 2019 167.50 167.50 161.25 161.25 1,641 -3.75(-2.27%)
Jun 04, 2019 175.00 175.00 160.00 165.00 2,523 +5.00(+3.12%)
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.