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 (%)
Sep 30, 2021 250.00 252.50 243.75 246.25 73,499 +7.50(+3.14%)
Sep 29, 2021 257.50 258.26 236.25 238.75 158,233 -16.25(-6.37%)
Sep 28, 2021 265.00 267.50 255.00 255.00 61,341 -11.25(-4.23%)
Sep 27, 2021 256.25 270.00 253.75 266.25 68,964 +10.00(+3.90%)
Sep 24, 2021 262.50 265.96 256.25 256.25 64,516 -10.00(-3.76%)
Sep 23, 2021 268.75 272.50 265.00 266.25 53,135 +0.00(+0.00%)
Sep 22, 2021 266.25 277.49 265.62 266.25 60,482 +3.75(+1.43%)
Sep 21, 2021 262.50 272.50 260.00 262.50 72,598 +1.25(+0.48%)
Sep 20, 2021 263.75 268.75 255.00 261.25 84,172 -15.00(-5.43%)
Sep 17, 2021 276.25 280.62 271.25 276.25 52,169 +2.50(+0.91%)
Sep 16, 2021 277.73 279.75 268.75 273.75 46,950 -3.75(-1.35%)
Sep 15, 2021 268.75 287.50 265.62 277.50 94,898 +10.00(+3.74%)
Sep 14, 2021 280.00 285.00 266.25 267.50 46,062 -8.75(-3.17%)
Sep 13, 2021 272.50 283.75 265.00 276.25 55,335 +3.75(+1.38%)
Sep 10, 2021 282.50 287.50 272.50 272.50 49,116 -7.50(-2.68%)
Sep 09, 2021 277.50 291.25 276.25 280.00 51,329 +1.25(+0.45%)
Sep 08, 2021 290.00 291.25 275.00 278.75 65,164 -13.75(-4.70%)
Sep 07, 2021 305.00 310.00 291.25 292.50 69,321 -7.50(-2.50%)
Sep 03, 2021 303.75 305.00 291.25 300.00 54,500 -7.50(-2.44%)
Sep 02, 2021 303.75 312.50 301.25 307.50 50,454 +6.25(+2.07%)
Sep 01, 2021 311.25 311.25 300.00 301.25 66,555 -12.50(-3.98%)
Aug 31, 2021 300.00 316.25 297.50 313.75 82,615 +13.75(+4.58%)
Aug 30, 2021 307.50 315.00 292.51 300.00 175,011 +13.75(+4.80%)
Aug 27, 2021 282.05 292.50 278.76 286.25 66,125 +5.00(+1.78%)
Aug 26, 2021 282.50 295.00 281.25 281.25 48,341 -1.25(-0.44%)
Aug 25, 2021 286.25 292.50 281.25 282.50 51,730 -3.75(-1.31%)
Aug 24, 2021 273.75 290.00 273.75 286.25 55,111 +12.50(+4.57%)
Aug 23, 2021 267.50 277.50 263.75 273.75 59,972 +10.00(+3.79%)
Aug 20, 2021 255.00 270.00 253.75 263.75 63,123 +7.50(+2.93%)
Aug 19, 2021 262.50 268.75 255.00 256.25 61,641 -10.62(-3.98%)
Aug 18, 2021 256.25 278.75 252.50 266.88 83,583 +8.12(+3.14%)
Aug 17, 2021 268.75 273.75 250.00 258.75 130,293 -20.00(-7.17%)
Aug 16, 2021 285.00 286.25 270.00 278.75 139,330 -6.25(-2.19%)
Aug 13, 2021 298.75 300.00 283.75 285.00 109,996 -15.00(-5.00%)
Aug 12, 2021 305.00 307.14 295.00 300.00 71,695 -5.00(-1.64%)
Aug 11, 2021 306.25 306.02 290.62 305.00 77,666 +2.50(+0.83%)
Aug 10, 2021 317.50 318.75 298.75 302.50 74,940 -11.25(-3.59%)
Aug 09, 2021 317.50 322.50 312.50 313.75 88,266 +2.50(+0.80%)
Aug 06, 2021 296.25 318.75 295.00 311.25 122,913 +18.75(+6.41%)
Aug 05, 2021 291.25 301.25 285.00 292.50 67,032 +2.50(+0.86%)
Aug 04, 2021 296.25 301.25 287.50 290.00 59,951 -6.25(-2.11%)
Aug 03, 2021 301.25 301.23 290.00 296.25 58,162 -2.50(-0.84%)
Aug 02, 2021 303.75 310.00 297.50 298.75 57,145 +2.50(+0.84%)
Jul 30, 2021 298.75 308.75 294.38 296.25 62,010 -6.25(-2.07%)
Jul 29, 2021 305.00 311.25 300.00 302.50 33,239 -5.00(-1.63%)
Jul 28, 2021 298.75 308.75 297.80 307.50 61,164 +8.75(+2.93%)
Jul 27, 2021 308.75 308.75 290.00 298.75 78,241 -15.00(-4.78%)
Jul 26, 2021 307.50 323.75 305.00 313.75 63,574 +6.25(+2.03%)
Jul 23, 2021 322.50 322.50 302.50 307.50 55,307 -16.25(-5.02%)
Jul 22, 2021 327.50 327.50 312.50 323.75 54,637 -1.25(-0.38%)
Jul 21, 2021 311.25 327.19 308.75 325.00 68,949 +16.25(+5.26%)
Jul 20, 2021 293.75 310.00 286.25 308.75 67,221 +16.25(+5.56%)
Jul 19, 2021 291.25 301.88 283.75 292.50 96,514 -13.75(-4.49%)
Jul 16, 2021 308.75 313.55 297.50 306.25 78,206 -2.50(-0.81%)
Jul 15, 2021 297.50 309.89 291.88 308.75 83,517 +11.25(+3.78%)
Jul 14, 2021 313.75 316.25 296.25 297.50 88,174 -10.00(-3.25%)
Jul 13, 2021 318.75 322.50 306.25 307.50 66,798 -15.00(-4.65%)
Jul 12, 2021 325.00 333.75 316.25 322.50 69,521 -1.25(-0.39%)
Jul 09, 2021 328.75 331.25 318.75 323.75 72,928 -2.50(-0.77%)
Jul 08, 2021 298.75 333.75 296.88 326.25 135,010 +13.75(+4.40%)
Jul 07, 2021 326.25 328.44 301.25 312.50 153,291 -11.25(-3.47%)
Jul 06, 2021 336.25 341.25 320.00 323.75 112,483 -8.75(-2.63%)
Jul 02, 2021 345.00 348.12 331.25 332.50 115,018 -15.00(-4.32%)
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.