Skip to main content

Ideanomics Inc (NQ: IDEX )

0.9400 +0.0400 (+4.44%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.170 2.330 1.980 1.990 690,141 -0.19(-8.72%)
Dec 28, 2023 2.080 2.220 2.010 2.180 416,307 +0.11(+5.31%)
Dec 27, 2023 1.930 2.110 1.860 2.070 364,261 +0.21(+11.29%)
Dec 26, 2023 1.870 2.050 1.860 1.860 288,951 -0.03(-1.59%)
Dec 22, 2023 1.830 1.940 1.740 1.890 329,527 +0.07(+3.85%)
Dec 21, 2023 1.640 1.850 1.640 1.820 506,542 +0.20(+12.35%)
Dec 20, 2023 1.630 1.750 1.620 1.620 252,882 -0.01(-0.61%)
Dec 19, 2023 1.640 1.660 1.610 1.630 187,401 +0.02(+1.56%)
Dec 18, 2023 1.610 1.670 1.605 1.605 172,686 +0.00(+0.31%)
Dec 15, 2023 1.640 1.670 1.590 1.600 131,639 -0.02(-1.54%)
Dec 14, 2023 1.590 1.750 1.590 1.625 359,174 +0.04(+2.85%)
Dec 13, 2023 1.540 1.580 1.450 1.580 204,184 +0.04(+2.60%)
Dec 12, 2023 1.670 1.690 1.520 1.540 281,943 -0.14(-8.33%)
Dec 11, 2023 1.700 1.700 1.630 1.680 211,571 -0.04(-2.33%)
Dec 08, 2023 1.730 1.770 1.680 1.720 219,164 -0.02(-1.15%)
Dec 07, 2023 1.750 1.762 1.700 1.740 91,204 +0.00(+0.00%)
Dec 06, 2023 1.780 1.788 1.700 1.740 195,459 +0.00(+0.00%)
Dec 05, 2023 1.830 1.830 1.680 1.740 205,285 -0.07(-3.87%)
Dec 04, 2023 1.800 1.850 1.770 1.810 228,359 +0.02(+1.12%)
Dec 01, 2023 1.710 1.800 1.701 1.790 188,861 +0.09(+5.29%)
Nov 30, 2023 1.780 1.800 1.682 1.700 296,196 -0.10(-5.56%)
Nov 29, 2023 1.790 1.840 1.760 1.800 254,868 +0.01(+0.56%)
Nov 28, 2023 1.830 1.840 1.770 1.790 147,599 -0.03(-1.65%)
Nov 27, 2023 1.890 1.890 1.710 1.820 400,615 -0.07(-3.70%)
Nov 24, 2023 1.970 1.970 1.860 1.890 317,004 +0.03(+1.61%)
Nov 22, 2023 2.010 2.010 1.800 1.860 398,716 -0.14(-7.00%)
Nov 21, 2023 2.200 2.200 1.990 2.000 253,089 -0.21(-9.50%)
Nov 20, 2023 2.220 2.275 2.150 2.210 143,218 +0.03(+1.38%)
Nov 17, 2023 2.180 2.258 2.130 2.180 110,199 +0.01(+0.46%)
Nov 16, 2023 2.250 2.250 2.101 2.170 129,683 -0.08(-3.56%)
Nov 15, 2023 1.880 2.320 1.880 2.250 445,534 +0.35(+18.42%)
Nov 14, 2023 1.980 1.990 1.830 1.900 314,981 +0.01(+0.53%)
Nov 13, 2023 1.990 2.000 1.875 1.890 250,478 -0.11(-5.50%)
Nov 10, 2023 2.080 2.080 1.970 2.000 136,236 +0.01(+0.50%)
Nov 09, 2023 2.230 2.240 1.980 1.990 161,780 -0.22(-9.95%)
Nov 08, 2023 2.350 2.350 2.175 2.210 130,847 -0.15(-6.36%)
Nov 07, 2023 2.330 2.430 2.300 2.360 92,771 +0.03(+1.29%)
Nov 06, 2023 2.500 2.520 2.280 2.330 106,084 -0.19(-7.54%)
Nov 03, 2023 2.420 2.600 2.420 2.520 205,160 +0.15(+6.33%)
Nov 02, 2023 2.150 2.450 2.136 2.370 205,708 +0.24(+11.27%)
Nov 01, 2023 2.230 2.230 2.100 2.130 120,034 -0.09(-4.05%)
Oct 31, 2023 2.130 2.270 2.130 2.220 142,849 +0.07(+3.26%)
Oct 30, 2023 2.120 2.220 2.000 2.150 248,592 +0.02(+0.94%)
Oct 27, 2023 2.300 2.390 2.120 2.130 141,955 -0.17(-7.19%)
Oct 26, 2023 2.300 2.417 2.250 2.295 142,565 -0.02(-1.08%)
Oct 25, 2023 2.280 2.360 2.160 2.320 140,050 +0.09(+4.04%)
Oct 24, 2023 2.200 2.330 2.140 2.230 118,709 +0.08(+3.72%)
Oct 23, 2023 2.340 2.340 2.120 2.150 205,199 -0.23(-9.66%)
Oct 20, 2023 2.470 2.470 2.220 2.380 224,745 -0.09(-3.64%)
Oct 19, 2023 2.610 2.610 2.410 2.470 154,566 -0.21(-8.01%)
Oct 18, 2023 2.660 2.750 2.500 2.685 205,667 -0.00(-0.19%)
Oct 17, 2023 2.690 2.929 2.620 2.690 535,587 +0.00(+0.00%)
Oct 16, 2023 2.380 2.690 2.300 2.690 453,928 +0.32(+13.50%)
Oct 13, 2023 2.460 2.500 2.290 2.370 176,136 -0.09(-3.66%)
Oct 12, 2023 2.500 2.550 2.330 2.460 199,257 +0.01(+0.41%)
Oct 11, 2023 2.540 2.679 2.410 2.450 298,985 -0.04(-1.61%)
Oct 10, 2023 2.180 2.600 2.180 2.490 496,324 +0.29(+13.18%)
Oct 09, 2023 2.200 2.267 2.130 2.200 150,261 -0.06(-2.65%)
Oct 06, 2023 2.190 2.338 2.140 2.260 168,917 +0.03(+1.35%)
Oct 05, 2023 2.080 2.251 2.061 2.230 194,966 +0.06(+2.76%)
Oct 04, 2023 2.130 2.170 2.010 2.170 173,038 -0.01(-0.46%)
Oct 03, 2023 2.240 2.278 2.110 2.180 192,451 -0.05(-2.24%)
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.