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

Ideanomics Inc (NQ: IDEX )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.8900 0.9300 0.8821 0.9200 139,384 +0.04(+4.40%)
Jul 01, 2024 0.9000 0.9210 0.8700 0.8812 191,427 -0.02(-2.09%)
Jun 28, 2024 0.9000 0.9100 0.8700 0.9000 125,872 -0.01(-1.46%)
Jun 27, 2024 0.9110 0.9309 0.8901 0.9133 147,705 +0.00(+0.21%)
Jun 26, 2024 0.9194 0.9398 0.9101 0.9114 219,215 -0.02(-2.00%)
Jun 25, 2024 0.9373 0.9675 0.9103 0.9300 183,174 +0.00(+0.01%)
Jun 24, 2024 0.8670 1.030 0.8207 0.9299 1,088,547 +0.12(+14.52%)
Jun 21, 2024 0.9270 0.9399 0.8100 0.8120 815,601 -0.12(-12.49%)
Jun 20, 2024 1.020 1.030 0.9201 0.9279 388,017 -0.08(-8.13%)
Jun 18, 2024 1.010 1.030 1.000 1.010 183,983 -0.04(-3.81%)
Jun 17, 2024 1.010 1.070 0.9800 1.050 230,313 +0.02(+1.94%)
Jun 14, 2024 0.9900 1.080 0.9600 1.030 516,029 +0.04(+4.04%)
Jun 13, 2024 0.9600 1.030 0.9301 0.9900 332,300 +0.04(+4.44%)
Jun 12, 2024 0.9200 0.9700 0.9100 0.9479 284,620 +0.03(+3.30%)
Jun 11, 2024 0.9100 0.9370 0.9000 0.9176 194,840 +0.00(+0.23%)
Jun 10, 2024 0.9400 0.9447 0.9075 0.9155 275,922 -0.01(-1.56%)
Jun 07, 2024 0.9301 0.9789 0.9200 0.9300 249,981 -0.02(-2.11%)
Jun 06, 2024 0.9500 0.9620 0.9410 0.9500 246,748 -0.00(-0.34%)
Jun 05, 2024 0.9500 0.9680 0.9401 0.9532 149,080 -0.01(-1.15%)
Jun 04, 2024 0.9800 1.000 0.9550 0.9643 156,433 -0.03(-3.09%)
Jun 03, 2024 1.030 1.030 0.9703 0.9950 165,729 -0.01(-0.50%)
May 31, 2024 0.9800 1.020 0.9601 1.000 218,042 +0.03(+3.20%)
May 30, 2024 0.9898 0.9898 0.9550 0.9690 123,738 +0.01(+0.95%)
May 29, 2024 0.9700 0.9898 0.9511 0.9599 136,976 -0.00(-0.40%)
May 28, 2024 1.010 1.020 0.9500 0.9638 399,617 +0.01(+1.45%)
May 24, 2024 1.040 1.040 0.9166 0.9500 742,749 -0.08(-7.77%)
May 23, 2024 1.070 1.070 0.9900 1.030 307,589 -0.02(-1.90%)
May 22, 2024 1.030 1.090 1.020 1.050 163,833 +0.01(+0.96%)
May 21, 2024 1.070 1.150 1.010 1.040 676,280 -0.09(-7.96%)
May 20, 2024 1.030 1.170 1.020 1.130 982,593 +0.13(+13.00%)
May 17, 2024 1.050 1.140 0.9900 1.000 1,031,483 -0.05(-4.76%)
May 16, 2024 1.030 1.117 0.9800 1.050 535,733 +0.02(+1.94%)
May 15, 2024 1.210 1.210 1.000 1.030 874,452 -0.15(-12.71%)
May 14, 2024 1.060 1.380 1.050 1.180 1,509,163 +0.12(+11.85%)
May 13, 2024 1.040 1.060 1.020 1.055 164,922 +0.02(+2.43%)
May 10, 2024 1.050 1.060 1.020 1.030 148,328 -0.02(-1.90%)
May 09, 2024 1.020 1.050 1.010 1.050 106,022 +0.01(+0.96%)
May 08, 2024 1.000 1.040 0.9800 1.040 135,987 +0.01(+0.97%)
May 07, 2024 1.020 1.060 0.9900 1.030 219,326 +0.01(+0.98%)
May 06, 2024 1.000 1.040 0.9701 1.020 330,867 +0.03(+3.03%)
May 03, 2024 0.9800 1.000 0.9500 0.9900 286,746 +0.02(+2.06%)
May 02, 2024 0.9400 1.000 0.9400 0.9700 124,818 -0.01(-0.85%)
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.