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

Ideanomics Inc (NQ: IDEX )

0.8199 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.9027 0.9027 0.8023 0.8199 285,756 -0.07(-7.87%)
Apr 12, 2024 0.9700 0.9700 0.8801 0.8899 318,415 -0.03(-3.27%)
Apr 11, 2024 0.9463 0.9648 0.9001 0.9200 239,712 -0.02(-1.60%)
Apr 10, 2024 0.9400 0.9988 0.9240 0.9350 329,261 -0.01(-0.64%)
Apr 09, 2024 0.9600 0.9950 0.9200 0.9410 396,452 -0.03(-2.61%)
Apr 08, 2024 1.000 1.000 0.9500 0.9662 163,052 +0.01(+0.97%)
Apr 05, 2024 0.9956 1.000 0.9510 0.9569 185,016 -0.03(-3.19%)
Apr 04, 2024 1.000 1.050 0.9712 0.9884 295,007 -0.04(-4.04%)
Apr 03, 2024 1.010 1.040 0.9750 1.030 191,384 +0.02(+1.98%)
Apr 02, 2024 1.040 1.050 0.9714 1.010 328,493 -0.06(-5.61%)
Apr 01, 2024 0.9800 1.100 0.9301 1.070 1,127,439 +0.12(+12.63%)
Mar 28, 2024 0.9100 0.9600 0.9000 0.9500 461,649 +0.05(+5.56%)
Mar 27, 2024 0.9300 0.9300 0.8900 0.9000 581,498 -0.02(-2.17%)
Mar 26, 2024 0.9500 0.9574 0.8800 0.9200 549,325 -0.02(-2.13%)
Mar 25, 2024 0.9700 0.9900 0.9150 0.9400 542,532 +0.00(+0.19%)
Mar 22, 2024 0.9900 1.010 0.9000 0.9382 536,206 -0.05(-5.23%)
Mar 21, 2024 1.020 1.030 0.9800 0.9900 442,326 -0.03(-2.94%)
Mar 20, 2024 1.000 1.040 0.9847 1.020 374,562 +0.04(+4.05%)
Mar 19, 2024 1.030 1.040 0.9800 0.9803 377,866 -0.04(-3.89%)
Mar 18, 2024 1.060 1.060 1.010 1.020 307,661 -0.03(-2.86%)
Mar 15, 2024 1.020 1.060 1.010 1.050 386,513 +0.04(+3.96%)
Mar 14, 2024 1.020 1.030 1.000 1.010 273,698 -0.01(-0.98%)
Mar 13, 2024 1.040 1.040 1.010 1.020 273,385 -0.04(-3.77%)
Mar 12, 2024 1.060 1.080 1.030 1.060 220,510 +0.00(+0.00%)
Mar 11, 2024 1.080 1.090 1.040 1.060 321,395 +0.00(+0.00%)
Mar 08, 2024 1.030 1.110 1.020 1.060 720,351 +0.03(+2.91%)
Mar 07, 2024 1.060 1.080 1.010 1.030 445,845 +0.00(+0.00%)
Mar 06, 2024 1.090 1.110 1.000 1.030 825,555 -0.09(-8.04%)
Mar 05, 2024 1.120 1.170 1.020 1.120 660,033 -0.01(-0.88%)
Mar 04, 2024 1.110 1.230 1.060 1.130 1,254,255 +0.06(+5.61%)
Mar 01, 2024 1.530 1.600 1.000 1.070 2,820,759 -0.51(-32.28%)
Feb 29, 2024 1.040 1.730 1.014 1.580 5,433,290 +0.56(+54.90%)
Feb 28, 2024 1.000 1.030 1.000 1.020 453,135 +0.01(+0.99%)
Feb 27, 2024 1.030 1.070 1.000 1.010 429,567 -0.02(-1.94%)
Feb 26, 2024 1.010 1.080 0.9992 1.030 595,752 +0.03(+3.00%)
Feb 23, 2024 1.000 1.030 0.9900 1.000 181,239 -0.02(-1.96%)
Feb 22, 2024 1.020 1.040 1.000 1.020 185,495 -0.02(-1.92%)
Feb 21, 2024 1.060 1.079 1.000 1.040 289,175 -0.02(-1.89%)
Feb 20, 2024 1.090 1.100 1.020 1.060 279,338 +0.01(+0.95%)
Feb 16, 2024 1.130 1.130 1.050 1.050 218,487 -0.06(-5.41%)
Feb 15, 2024 1.110 1.140 1.080 1.110 452,624 +0.01(+0.91%)
Feb 14, 2024 1.040 1.100 1.030 1.100 292,056 +0.06(+5.77%)
Feb 13, 2024 1.050 1.080 1.000 1.040 231,637 -0.03(-2.80%)
Feb 12, 2024 1.060 1.150 1.000 1.070 560,642 +0.02(+1.90%)
Feb 09, 2024 1.030 1.070 0.9900 1.050 352,793 +0.03(+2.94%)
Feb 08, 2024 0.9500 1.030 0.9200 1.020 388,543 +0.09(+9.55%)
Feb 07, 2024 0.9600 0.9780 0.9120 0.9311 233,505 -0.04(-3.95%)
Feb 06, 2024 0.9047 0.9800 0.9000 0.9694 212,164 +0.04(+4.44%)
Feb 05, 2024 0.9431 0.9900 0.9050 0.9282 267,677 -0.03(-3.10%)
Feb 02, 2024 0.9400 0.9758 0.9260 0.9579 218,014 -0.01(-0.87%)
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.