Skip to main content

Ideanomics Inc (NQ: IDEX )

0.9199 +0.0199 (+2.21%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 366.25 372.50 353.75 365.00 183,196 +5.00(+1.39%)
Mar 30, 2021 351.25 362.50 335.00 360.00 112,233 +10.00(+2.86%)
Mar 29, 2021 348.75 360.00 340.00 350.00 148,952 +1.25(+0.36%)
Mar 26, 2021 350.00 353.75 331.25 348.75 100,796 -1.25(-0.36%)
Mar 25, 2021 310.00 356.25 303.75 350.00 156,592 +17.50(+5.26%)
Mar 24, 2021 365.00 365.00 328.75 332.50 188,057 -20.00(-5.67%)
Mar 23, 2021 377.50 377.50 351.25 352.50 192,162 -32.50(-8.44%)
Mar 22, 2021 388.75 403.75 382.50 385.00 202,793 +0.00(+0.00%)
Mar 19, 2021 375.00 387.50 356.25 385.00 159,520 +13.75(+3.70%)
Mar 18, 2021 391.25 403.75 367.50 371.25 188,224 -35.00(-8.62%)
Mar 17, 2021 370.00 411.25 362.50 406.25 279,969 +22.50(+5.86%)
Mar 16, 2021 408.75 410.00 376.25 383.75 195,658 -28.75(-6.97%)
Mar 15, 2021 426.25 426.25 402.50 412.50 148,222 -7.50(-1.79%)
Mar 12, 2021 405.00 423.75 397.50 420.00 148,184 -10.00(-2.33%)
Mar 11, 2021 408.75 433.75 400.00 430.00 209,417 +30.00(+7.50%)
Mar 10, 2021 423.75 428.75 383.75 400.00 229,961 -5.00(-1.23%)
Mar 09, 2021 390.00 416.25 367.50 405.00 296,965 +52.50(+14.89%)
Mar 08, 2021 365.00 381.25 346.25 352.50 181,249 -3.75(-1.05%)
Mar 05, 2021 370.00 371.25 295.00 356.25 294,258 -1.25(-0.35%)
Mar 04, 2021 380.00 390.00 331.25 357.50 361,946 -41.25(-10.34%)
Mar 03, 2021 411.25 423.75 393.75 398.75 174,414 -23.75(-5.62%)
Mar 02, 2021 471.25 472.50 406.25 422.50 243,140 -31.25(-6.89%)
Mar 01, 2021 430.00 486.25 420.00 453.75 347,270 +55.00(+13.79%)
Feb 26, 2021 406.25 413.75 378.75 398.75 174,825 +1.25(+0.31%)
Feb 25, 2021 431.25 437.50 387.50 397.50 246,494 -33.75(-7.83%)
Feb 24, 2021 443.75 453.75 416.25 431.25 233,935 +27.50(+6.81%)
Feb 23, 2021 381.25 421.25 338.75 403.75 349,010 -37.50(-8.50%)
Feb 22, 2021 493.75 503.75 431.25 441.25 289,334 -40.62(-8.43%)
Feb 19, 2021 498.75 518.75 470.00 481.88 218,604 +15.62(+3.35%)
Feb 18, 2021 482.50 503.75 463.75 466.25 249,251 -43.75(-8.58%)
Feb 17, 2021 547.50 555.00 490.00 510.00 297,402 -48.75(-8.72%)
Feb 16, 2021 601.25 610.00 547.50 558.75 241,095 -18.75(-3.25%)
Feb 12, 2021 575.00 602.50 535.00 577.50 267,597 -16.25(-2.74%)
Feb 11, 2021 628.75 630.00 581.25 593.75 268,051 -26.25(-4.23%)
Feb 10, 2021 662.50 671.25 607.50 620.00 310,920 -40.00(-6.06%)
Feb 09, 2021 673.75 676.25 640.00 660.00 258,042 -18.75(-2.76%)
Feb 08, 2021 631.25 681.25 630.00 678.75 324,848 +60.62(+9.81%)
Feb 05, 2021 688.75 691.25 607.50 618.12 525,804 -43.12(-6.52%)
Feb 04, 2021 570.00 665.00 556.25 661.25 691,461 +108.75(+19.68%)
Feb 03, 2021 548.75 591.25 545.00 552.50 313,683 +8.75(+1.61%)
Feb 02, 2021 568.75 568.75 510.00 543.75 376,184 +1.25(+0.23%)
Feb 01, 2021 508.75 592.50 496.25 542.50 761,440 +58.75(+12.14%)
Jan 29, 2021 498.75 517.50 475.00 483.75 229,208 -12.50(-2.52%)
Jan 28, 2021 525.00 560.00 476.25 496.25 387,948 -17.50(-3.41%)
Jan 27, 2021 447.50 572.50 440.00 513.75 676,701 +31.25(+6.48%)
Jan 26, 2021 530.00 531.25 473.75 482.50 455,704 -22.50(-4.46%)
Jan 25, 2021 478.75 518.75 440.00 505.00 802,312 +71.25(+16.43%)
Jan 22, 2021 388.75 442.50 386.25 433.75 367,468 +36.25(+9.12%)
Jan 21, 2021 402.50 403.75 381.25 397.50 214,868 -11.25(-2.75%)
Jan 20, 2021 425.00 425.00 392.50 408.75 201,547 -8.75(-2.10%)
Jan 19, 2021 408.75 430.00 383.75 417.50 399,951 +20.00(+5.03%)
Jan 15, 2021 458.75 460.00 383.75 397.50 671,365 -15.00(-3.64%)
Jan 14, 2021 355.00 455.00 352.50 412.50 1,077,132 +73.75(+21.77%)
Jan 13, 2021 358.75 365.00 337.50 338.75 328,736 -21.25(-5.90%)
Jan 12, 2021 366.25 372.50 341.25 360.00 345,706 +0.00(+0.00%)
Jan 11, 2021 381.25 421.25 352.50 360.00 637,452 -34.38(-8.72%)
Jan 08, 2021 433.75 486.25 375.00 394.38 1,399,511 +21.88(+5.87%)
Jan 07, 2021 292.50 375.00 290.00 372.50 812,913 +98.75(+36.07%)
Jan 06, 2021 297.50 316.25 265.00 273.75 459,815 -18.75(-6.41%)
Jan 05, 2021 267.50 296.25 258.75 292.50 408,526 +35.00(+13.59%)
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.