Skip to main content

Ideanomics Inc (NQ: IDEX )

0.9500 +0.0500 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.