Skip to main content

Ideanomics Inc (NQ: IDEX )

0.9188 +0.0188 (+2.09%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.040 3.130 3.000 3.020 552,377 -0.01(-0.33%)
Aug 30, 2023 3.150 3.200 2.950 3.030 1,004,971 -0.25(-7.62%)
Aug 29, 2023 3.420 3.420 3.250 3.280 778,759 -0.20(-5.75%)
Aug 28, 2023 3.960 4.098 3.350 3.480 1,061,856 -0.82(-19.07%)
Aug 25, 2023 3.800 4.380 3.250 4.300 2,044,458 -0.03(-0.58%)
Aug 24, 2023 4.787 4.850 4.175 4.325 753,213 -0.49(-10.13%)
Aug 23, 2023 4.950 5.375 4.625 4.812 1,331,297 -1.81(-27.36%)
Aug 22, 2023 6.450 6.737 6.125 6.625 274,362 +0.12(+1.92%)
Aug 21, 2023 6.200 6.862 5.975 6.500 494,443 +0.49(+8.11%)
Aug 18, 2023 6.138 6.188 5.812 6.013 375,075 -0.29(-4.56%)
Aug 17, 2023 6.513 6.750 6.000 6.300 630,773 -0.42(-6.32%)
Aug 16, 2023 6.200 7.237 6.162 6.725 972,313 +0.60(+9.80%)
Aug 15, 2023 6.037 6.213 5.812 6.125 185,825 +0.00(+0.00%)
Aug 14, 2023 6.225 6.237 5.912 6.125 191,254 -0.12(-2.00%)
Aug 11, 2023 6.588 6.725 5.938 6.250 385,555 -0.38(-5.66%)
Aug 10, 2023 7.162 7.175 6.450 6.625 243,770 -0.36(-5.19%)
Aug 09, 2023 8.162 8.500 6.250 6.987 1,168,457 -1.14(-14.00%)
Aug 08, 2023 9.375 9.562 8.000 8.125 402,625 -1.69(-17.20%)
Aug 07, 2023 10.31 10.81 8.875 9.812 333,837 -1.43(-12.68%)
Aug 04, 2023 11.64 11.94 10.76 11.24 353,065 -0.14(-1.21%)
Aug 03, 2023 11.25 12.25 10.94 11.38 258,843 +0.12(+1.11%)
Aug 02, 2023 11.38 11.38 10.94 11.25 108,130 -0.31(-2.70%)
Aug 01, 2023 11.46 11.75 11.11 11.56 151,520 -0.05(-0.43%)
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 11.34 185,471 -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 8.938 442,313 -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%)
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.