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

Ideanomics Inc (NQ: IDEX )

0.8251 -0.0749 (-8.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 145.00 168.75 140.00 167.50 28,231 +22.50(+15.52%)
Mar 30, 2020 112.50 147.50 100.00 145.00 23,354 +22.50(+18.37%)
Mar 27, 2020 121.25 127.50 114.14 122.50 23,566 -6.25(-4.85%)
Mar 26, 2020 82.50 132.50 81.25 128.75 35,638 +43.75(+51.47%)
Mar 25, 2020 67.50 90.00 65.00 85.00 13,413 +10.00(+13.33%)
Mar 24, 2020 71.25 75.00 62.50 75.00 6,167 +6.25(+9.09%)
Mar 23, 2020 81.25 92.50 56.64 68.75 19,927 -1.31(-1.87%)
Mar 20, 2020 53.75 115.00 51.25 70.06 66,298 +17.56(+33.45%)
Mar 19, 2020 40.00 52.50 37.50 52.50 10,055 +12.50(+31.25%)
Mar 18, 2020 44.38 47.50 35.00 40.00 7,342 -8.05(-16.75%)
Mar 17, 2020 50.00 50.00 41.12 48.05 5,559 +1.14(+2.42%)
Mar 16, 2020 47.50 50.00 41.25 46.91 6,728 +0.66(+1.43%)
Mar 13, 2020 41.25 46.25 37.50 46.25 3,444 +6.01(+14.94%)
Mar 12, 2020 42.50 42.50 37.88 40.24 6,259 -2.46(-5.77%)
Mar 11, 2020 38.75 46.25 36.86 42.70 6,106 +1.61(+3.92%)
Mar 10, 2020 40.69 41.85 34.88 41.09 4,092 +3.59(+9.57%)
Mar 09, 2020 35.00 38.75 35.00 37.50 6,482 -0.56(-1.48%)
Mar 06, 2020 45.00 45.62 34.50 38.06 19,584 -8.19(-17.70%)
Mar 05, 2020 46.12 46.25 43.16 46.25 10,849 +0.00(+0.00%)
Mar 04, 2020 50.00 50.00 43.75 46.25 13,407 -5.00(-9.76%)
Mar 03, 2020 50.00 58.75 47.50 51.25 32,555 +5.05(+10.93%)
Mar 02, 2020 45.00 46.20 42.92 46.20 8,363 +1.14(+2.52%)
Feb 28, 2020 45.00 47.25 42.50 45.06 8,128 -1.19(-2.57%)
Feb 27, 2020 51.00 51.00 43.75 46.25 14,519 -5.00(-9.76%)
Feb 26, 2020 56.25 56.25 49.25 51.25 7,501 -5.59(-9.83%)
Feb 25, 2020 62.50 62.50 55.30 56.84 6,594 -4.41(-7.20%)
Feb 24, 2020 62.50 66.25 60.00 61.25 5,710 -2.31(-3.64%)
Feb 21, 2020 72.50 72.50 61.25 63.56 4,674 -8.94(-12.33%)
Feb 20, 2020 72.50 73.75 67.50 72.50 5,672 +3.33(+4.81%)
Feb 19, 2020 61.84 71.04 58.12 69.17 8,077 +8.54(+14.08%)
Feb 18, 2020 57.52 63.74 57.51 60.64 3,339 +2.29(+3.92%)
Feb 14, 2020 57.50 60.42 54.31 58.35 9,230 -2.90(-4.73%)
Feb 13, 2020 67.50 67.50 60.00 61.25 4,633 -6.55(-9.66%)
Feb 12, 2020 73.75 77.50 63.75 67.80 7,620 -5.21(-7.14%)
Feb 11, 2020 72.11 74.99 71.25 73.01 1,332 +1.59(+2.22%)
Feb 10, 2020 72.89 74.06 70.00 71.42 3,475 +0.20(+0.28%)
Feb 07, 2020 73.88 78.75 69.01 71.22 5,554 -4.00(-5.32%)
Feb 06, 2020 78.75 78.75 73.99 75.22 1,706 -3.79(-4.79%)
Feb 05, 2020 77.50 81.24 70.00 79.01 5,579 +1.69(+2.18%)
Feb 04, 2020 77.50 77.50 73.78 77.33 1,236 +2.48(+3.31%)
Feb 03, 2020 73.35 77.47 72.60 74.85 1,160 +1.36(+1.85%)
Jan 31, 2020 77.05 78.55 72.64 73.49 3,332 -4.01(-5.18%)
Jan 30, 2020 80.00 80.00 76.25 77.50 1,607 -2.50(-3.12%)
Jan 29, 2020 81.25 87.50 77.50 80.00 2,969 -2.50(-3.03%)
Jan 28, 2020 91.25 91.25 81.25 82.50 4,133 +4.59(+5.89%)
Jan 27, 2020 80.69 81.30 77.50 77.91 2,356 -3.55(-4.36%)
Jan 24, 2020 83.94 85.55 81.28 81.46 1,153 -2.89(-3.42%)
Jan 23, 2020 90.00 90.62 80.85 84.35 4,621 -4.40(-4.96%)
Jan 22, 2020 92.50 93.75 86.25 88.75 2,878 -2.21(-2.43%)
Jan 21, 2020 88.75 95.36 87.50 90.96 4,140 +3.68(+4.21%)
Jan 17, 2020 86.42 88.75 80.00 87.29 4,408 +2.29(+2.69%)
Jan 16, 2020 87.50 90.00 81.25 85.00 3,849 -1.36(-1.58%)
Jan 15, 2020 88.75 91.25 82.35 86.36 3,639 -3.03(-3.38%)
Jan 14, 2020 88.28 91.25 83.75 89.39 4,038 +1.89(+2.16%)
Jan 13, 2020 90.00 95.00 84.12 87.50 2,984 -5.00(-5.41%)
Jan 10, 2020 96.25 97.71 90.28 92.50 1,225 -0.55(-0.59%)
Jan 09, 2020 90.78 97.50 90.62 93.05 2,628 +3.05(+3.39%)
Jan 08, 2020 102.50 102.50 86.25 90.00 6,406 -10.96(-10.86%)
Jan 07, 2020 102.17 106.25 100.00 100.96 995 -1.03(-1.01%)
Jan 06, 2020 99.46 106.25 96.25 101.99 2,281 +3.03(+3.06%)
Jan 03, 2020 100.88 102.50 97.53 98.96 1,709 -1.04(-1.04%)
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.