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 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%)
Jun 15, 2023 14.04 15.06 12.00 12.65 1,452,553 +6.54(+106.95%)
May 08, 2023 6.200 7.062 5.800 6.112 1,762,768 +0.79(+14.79%)
May 05, 2023 5.287 5.838 5.000 5.325 612,734 +0.08(+1.43%)
May 04, 2023 6.338 6.500 5.062 5.250 1,023,888 -0.70(-11.76%)
May 03, 2023 7.375 7.750 5.750 5.950 1,705,714 -0.08(-1.24%)
May 02, 2023 6.062 9.088 6.000 6.025 3,482,165 -0.04(-0.62%)
May 01, 2023 3.200 6.250 2.950 6.062 5,653,177 +3.06(+102.08%)
Apr 28, 2023 3.163 3.312 2.625 3.000 1,103,920 -0.25(-7.69%)
Apr 27, 2023 3.400 3.525 2.625 3.250 1,322,899 -0.17(-5.11%)
Apr 26, 2023 4.225 4.250 2.500 3.425 1,496,061 -0.96(-21.94%)
Apr 25, 2023 5.162 5.162 4.000 4.388 939,055 -0.60(-12.03%)
Apr 24, 2023 4.737 5.237 4.625 4.987 538,105 -0.33(-6.12%)
Apr 21, 2023 5.825 5.825 4.438 5.312 1,509,476 -0.56(-9.57%)
Apr 20, 2023 6.800 6.838 5.025 5.875 909,507 -1.50(-20.34%)
Apr 19, 2023 6.838 7.375 5.900 7.375 731,491 +0.50(+7.27%)
Apr 18, 2023 7.500 7.600 6.388 6.875 819,999 -0.11(-1.61%)
Apr 17, 2023 9.162 9.300 6.250 6.987 862,609 -2.46(-26.06%)
Apr 14, 2023 10.12 10.20 8.750 9.450 283,088 -0.65(-6.44%)
Apr 13, 2023 11.10 11.20 9.762 10.10 263,502 -0.78(-7.13%)
Apr 12, 2023 12.15 12.19 10.64 10.88 196,232 -1.18(-9.75%)
Apr 11, 2023 12.06 12.36 11.62 12.05 94,520 -0.01(-0.10%)
Apr 10, 2023 12.12 12.19 11.62 12.06 92,708 -0.29(-2.33%)
Apr 06, 2023 11.66 12.35 11.25 12.35 92,342 +0.47(+4.00%)
Apr 05, 2023 13.38 13.38 11.64 11.88 201,038 -1.29(-9.78%)
Apr 04, 2023 13.32 13.50 12.88 13.16 61,674 -0.40(-2.95%)
Apr 03, 2023 13.75 14.10 13.40 13.56 79,350 +0.06(+0.46%)
Mar 31, 2023 14.07 14.38 13.12 13.50 148,742 -0.64(-4.51%)
Mar 30, 2023 14.44 15.59 14.00 14.14 121,633 -0.89(-5.91%)
Mar 29, 2023 15.00 15.31 14.24 15.03 115,382 +0.65(+4.52%)
Mar 28, 2023 13.75 14.50 13.74 14.38 73,966 +0.32(+2.31%)
Mar 27, 2023 14.62 15.05 13.44 14.05 96,005 -0.42(-2.94%)
Mar 24, 2023 14.15 14.68 13.75 14.47 55,331 -0.08(-0.52%)
Mar 23, 2023 14.93 15.25 14.01 14.55 90,935 +0.05(+0.34%)
Mar 22, 2023 13.75 14.62 13.78 14.50 68,767 +0.54(+3.85%)
Mar 21, 2023 13.75 14.26 13.50 13.96 68,584 +0.34(+2.48%)
Mar 20, 2023 14.38 14.50 13.44 13.62 95,345 -1.12(-7.63%)
Mar 17, 2023 14.14 14.88 13.75 14.75 125,272 -0.50(-3.28%)
Mar 16, 2023 13.12 15.25 13.03 15.25 164,806 +1.44(+10.41%)
Mar 15, 2023 13.40 13.91 12.38 13.81 151,421 -0.11(-0.81%)
Mar 14, 2023 14.38 14.64 13.64 13.93 133,962 -0.50(-3.47%)
Mar 13, 2023 13.29 14.61 12.34 14.43 217,957 +1.00(+7.45%)
Mar 10, 2023 14.06 14.06 13.05 13.43 141,442 -0.62(-4.45%)
Mar 09, 2023 14.50 15.09 14.01 14.05 135,839 -0.36(-2.52%)
Mar 08, 2023 14.93 14.94 14.00 14.41 156,105 -0.59(-3.92%)
Mar 07, 2023 15.40 15.40 14.72 15.00 143,313 -0.51(-3.30%)
Mar 06, 2023 15.95 16.06 15.31 15.51 100,808 -0.26(-1.66%)
Mar 03, 2023 15.79 16.26 15.62 15.78 107,999 +0.12(+0.80%)
Mar 02, 2023 16.31 16.36 14.76 15.65 203,910 -1.10(-6.57%)
Mar 01, 2023 17.00 17.10 16.29 16.75 51,327 -0.06(-0.37%)
Feb 28, 2023 16.19 17.38 15.80 16.81 110,029 +0.62(+3.86%)
Feb 27, 2023 16.25 16.62 15.68 16.19 107,622 -0.19(-1.15%)
Feb 24, 2023 16.88 16.88 15.62 16.38 126,301 -0.61(-3.61%)
Feb 23, 2023 18.46 18.46 16.50 16.99 179,646 -1.24(-6.79%)
Feb 22, 2023 18.51 18.75 18.14 18.23 89,923 -0.46(-2.47%)
Feb 21, 2023 19.12 19.24 18.27 18.69 123,948 -0.81(-4.17%)
Feb 17, 2023 19.21 19.54 18.75 19.50 125,845 -0.25(-1.27%)
Feb 16, 2023 19.39 19.91 18.93 19.75 149,322 +0.38(+1.94%)
Feb 15, 2023 20.38 20.38 18.75 19.38 185,456 -1.16(-5.66%)
Feb 14, 2023 19.61 20.70 19.12 20.54 314,029 +1.93(+10.34%)
Feb 13, 2023 20.00 19.93 18.44 18.61 144,603 -0.96(-4.92%)
Feb 10, 2023 19.64 19.75 18.62 19.57 161,616 -0.40(-2.00%)
Feb 09, 2023 20.50 20.95 19.44 19.98 144,515 -0.45(-2.20%)
Feb 08, 2023 21.25 21.46 19.25 20.43 141,177 -0.77(-3.66%)
Feb 07, 2023 22.12 22.12 20.00 21.20 154,502 -0.32(-1.51%)
Feb 06, 2023 23.12 23.16 21.52 21.52 182,196 -1.61(-6.97%)
Feb 03, 2023 24.19 24.50 22.52 23.14 175,908 -1.23(-5.03%)
Feb 02, 2023 25.88 26.06 24.06 24.36 190,792 -1.14(-4.46%)
Feb 01, 2023 26.00 26.25 24.55 25.50 103,833 -0.51(-1.97%)
Jan 31, 2023 27.32 27.32 25.46 26.01 91,421 -0.24(-0.90%)
Jan 30, 2023 25.00 27.48 24.44 26.25 172,403 +0.62(+2.44%)
Jan 27, 2023 23.71 26.09 23.38 25.62 174,268 +1.80(+7.56%)
Jan 26, 2023 25.14 25.44 23.19 23.82 151,347 +0.06(+0.26%)
Jan 25, 2023 25.12 25.25 23.21 23.76 86,365 -1.76(-6.90%)
Jan 24, 2023 23.04 27.12 22.75 25.52 177,745 +3.20(+14.33%)
Jan 23, 2023 22.85 23.02 22.00 22.32 115,071 -0.18(-0.78%)
Jan 20, 2023 22.50 22.85 21.86 22.50 70,163 +0.80(+3.69%)
Jan 19, 2023 22.85 23.10 21.57 21.70 68,058 -1.15(-5.03%)
Jan 18, 2023 25.00 25.00 22.50 22.85 74,130 -1.71(-6.97%)
Jan 17, 2023 24.62 25.30 23.75 24.56 84,043 +0.10(+0.41%)
Jan 13, 2023 24.76 25.43 24.38 24.46 68,068 -0.14(-0.56%)
Jan 12, 2023 26.25 26.43 24.38 24.60 81,121 -0.82(-3.24%)
Jan 11, 2023 23.25 25.99 23.12 25.43 109,778 +2.93(+13.00%)
Jan 10, 2023 22.25 23.75 21.50 22.50 58,814 +1.04(+4.83%)
Jan 09, 2023 21.56 22.25 20.50 21.46 58,402 +0.21(+1.00%)
Jan 06, 2023 20.93 21.69 20.12 21.25 48,789 +0.30(+1.43%)
Jan 05, 2023 21.25 21.86 19.62 20.95 69,493 +0.47(+2.32%)
Jan 04, 2023 19.86 22.06 18.76 20.48 62,383 +1.08(+5.54%)
Jan 03, 2023 21.25 22.12 19.25 19.40 63,612 -1.10(-5.37%)
Dec 30, 2022 20.62 21.75 19.50 20.50 66,951 +0.25(+1.23%)
Dec 29, 2022 17.50 20.50 18.00 20.25 100,250 +2.23(+12.34%)
Dec 28, 2022 18.75 18.75 17.75 18.02 33,006 -0.11(-0.62%)
Dec 27, 2022 19.61 19.77 18.12 18.14 57,433 -1.00(-5.23%)
Dec 23, 2022 20.00 20.00 18.94 19.14 56,723 -0.18(-0.91%)
Dec 22, 2022 21.25 21.25 19.00 19.31 83,546 -2.06(-9.65%)
Dec 21, 2022 22.88 23.01 21.25 21.38 105,036 -1.75(-7.57%)
Dec 20, 2022 25.00 25.18 22.85 23.12 48,908 -1.10(-4.54%)
Dec 19, 2022 26.25 26.27 23.98 24.23 59,834 -2.01(-7.67%)
Dec 16, 2022 26.25 27.11 25.96 26.24 99,033 -0.01(-0.05%)
Dec 15, 2022 26.02 26.56 25.75 26.25 40,555 -0.26(-0.99%)
Dec 14, 2022 26.70 26.70 25.12 26.51 51,795 +1.38(+5.47%)
Dec 13, 2022 26.77 29.38 25.12 25.14 67,981 -1.14(-4.33%)
Dec 12, 2022 26.25 26.85 25.00 26.27 36,130 +0.61(+2.39%)
Dec 09, 2022 25.62 26.24 25.48 25.66 28,521 +0.16(+0.64%)
Dec 08, 2022 26.27 26.66 25.31 25.50 30,223 +0.00(+0.00%)
Dec 07, 2022 27.00 27.38 25.29 25.50 50,259 -0.90(-3.41%)
Dec 06, 2022 28.40 28.40 26.25 26.40 56,691 -1.40(-5.04%)
Dec 05, 2022 29.70 30.62 27.50 27.80 45,998 -1.45(-4.96%)
Dec 02, 2022 28.74 29.73 28.25 29.25 45,999 +0.56(+1.96%)
Dec 01, 2022 29.15 29.45 28.12 28.69 47,844 +1.19(+4.32%)
Nov 30, 2022 29.62 29.71 27.50 27.50 117,452 -1.25(-4.35%)
Nov 29, 2022 30.00 30.00 28.75 28.75 43,069 -0.46(-1.58%)
Nov 28, 2022 30.00 30.88 28.75 29.21 50,280 -1.08(-3.55%)
Nov 25, 2022 30.16 31.00 29.64 30.29 14,808 -0.19(-0.62%)
Nov 23, 2022 30.25 32.50 29.88 30.48 48,058 +0.60(+2.01%)
Nov 22, 2022 30.88 31.25 29.88 29.88 45,891 -1.00(-3.24%)
Nov 21, 2022 33.10 33.62 30.00 30.88 45,026 -2.23(-6.72%)
Nov 18, 2022 32.50 33.75 32.12 33.10 43,602 +2.19(+7.08%)
Nov 17, 2022 32.50 32.50 30.00 30.91 54,104 -1.90(-5.79%)
Nov 16, 2022 35.54 36.00 32.52 32.81 55,095 -2.44(-6.91%)
Nov 15, 2022 35.01 36.25 34.44 35.25 46,920 +0.83(+2.40%)
Nov 14, 2022 32.39 34.88 31.89 34.42 71,054 +2.38(+7.41%)
Nov 11, 2022 29.55 33.90 28.81 32.05 79,596 +3.27(+11.38%)
Nov 10, 2022 28.35 30.50 27.71 28.77 78,976 +1.64(+6.03%)
Nov 09, 2022 29.00 29.38 25.81 27.14 89,116 -1.86(-6.42%)
Nov 08, 2022 31.38 31.52 28.10 29.00 92,455 -2.38(-7.57%)
Nov 07, 2022 33.76 34.35 31.19 31.38 85,755 -2.34(-6.93%)
Nov 04, 2022 33.73 34.35 32.50 33.71 42,251 -0.01(-0.04%)
Nov 03, 2022 36.05 36.88 32.81 33.73 61,742 -1.27(-3.64%)
Nov 02, 2022 35.55 35.00 59,053 +0.01(+0.04%)
Nov 01, 2022 37.50 39.31 34.38 34.99 108,163 -3.14(-8.23%)
Oct 31, 2022 33.75 38.12 33.41 38.12 122,080 +5.23(+15.88%)
Oct 28, 2022 31.86 33.58 31.35 32.90 81,977 +1.04(+3.26%)
Oct 27, 2022 35.00 37.11 31.51 31.86 127,912 -4.39(-12.10%)
Oct 26, 2022 40.00 41.75 35.27 36.25 170,144 -2.76(-7.08%)
Oct 25, 2022 43.75 46.88 38.44 39.01 363,252 +4.26(+12.27%)
Oct 24, 2022 32.33 34.75 31.88 34.75 48,554 +2.46(+7.63%)
Oct 21, 2022 31.23 33.12 30.77 32.29 53,995 +1.58(+5.13%)
Oct 20, 2022 31.25 33.75 30.00 30.71 68,178 -0.23(-0.73%)
Oct 19, 2022 30.05 32.41 29.12 30.94 70,161 +0.94(+3.12%)
Oct 18, 2022 29.45 31.25 28.11 30.00 48,413 +0.88(+3.00%)
Oct 17, 2022 27.25 29.45 26.46 29.12 51,589 +2.54(+9.54%)
Oct 14, 2022 26.34 26.88 25.50 26.59 77,575 +0.52(+2.01%)
Oct 13, 2022 26.79 27.00 25.31 26.06 80,417 -0.68(-2.52%)
Oct 12, 2022 25.88 26.74 25.00 26.74 53,181 +0.86(+3.33%)
Oct 11, 2022 28.12 28.12 25.38 25.88 82,251 -2.25(-8.00%)
Oct 10, 2022 32.50 32.52 27.50 28.12 117,610 -3.88(-12.11%)
Oct 07, 2022 33.62 33.75 31.26 32.00 85,986 -2.08(-6.09%)
Oct 06, 2022 32.50 35.38 32.50 34.08 61,860 +1.21(+3.69%)
Oct 05, 2022 36.25 36.12 32.39 32.86 99,736 -3.08(-8.56%)
Oct 04, 2022 33.42 36.25 32.38 35.94 108,644 +3.44(+10.58%)
Oct 03, 2022 35.00 35.24 31.50 32.50 94,117 -1.88(-5.45%)
Sep 30, 2022 37.96 38.24 34.38 34.38 83,689 -2.50(-6.78%)
Sep 29, 2022 41.25 42.09 36.25 36.88 120,961 -4.99(-11.91%)
Sep 28, 2022 41.12 42.49 40.29 41.86 60,717 +0.69(+1.67%)
Sep 27, 2022 43.75 43.75 40.88 41.17 56,380 -0.09(-0.21%)
Sep 26, 2022 45.00 46.49 41.26 41.26 52,894 -2.55(-5.82%)
Sep 23, 2022 46.25 46.35 43.31 43.81 48,836 -2.56(-5.53%)
Sep 22, 2022 48.75 48.81 45.62 46.38 54,864 -3.62(-7.25%)
Sep 21, 2022 51.99 52.81 48.12 50.00 54,048 -1.31(-2.56%)
Sep 20, 2022 57.50 57.42 51.25 51.31 45,550 -4.94(-8.78%)
Sep 19, 2022 61.25 62.50 56.25 56.25 63,678 -7.50(-11.76%)
Sep 16, 2022 61.36 63.75 60.01 63.75 44,986 -0.44(-0.68%)
Sep 15, 2022 66.25 67.11 62.50 64.19 35,066 -3.59(-5.29%)
Sep 14, 2022 61.25 67.78 60.40 67.78 53,334 +5.31(+8.51%)
Sep 13, 2022 63.50 63.75 59.75 62.46 47,437 -1.56(-2.44%)
Sep 12, 2022 67.88 67.88 63.76 64.03 68,948 -3.04(-4.53%)
Sep 09, 2022 65.99 68.75 64.47 67.06 81,752 -3.55(-5.03%)
Sep 08, 2022 72.36 72.36 67.50 70.61 66,978 +1.54(+2.23%)
Sep 07, 2022 73.75 75.17 69.08 69.08 46,342 -6.12(-8.14%)
Sep 06, 2022 82.50 83.75 73.88 75.20 70,627 -0.67(-0.89%)
Sep 02, 2022 72.50 76.25 72.50 75.88 34,174 +3.38(+4.66%)
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.