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

Ideanomics Inc (NQ: IDEX )

0.1158 -0.0006 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 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 24, 2023 0.1132 0.1174 0.1100 0.1158 6,916,476 -0.00(-0.52%)
Mar 23, 2023 0.1194 0.1220 0.1121 0.1164 11,366,921 +0.00(+0.34%)
Mar 22, 2023 0.1100 0.1170 0.1102 0.1160 8,595,995 +0.00(+3.85%)
Mar 21, 2023 0.1100 0.1141 0.1080 0.1117 8,573,052 +0.00(+2.48%)
Mar 20, 2023 0.1150 0.1160 0.1075 0.1090 11,918,138 -0.01(-7.63%)
Mar 17, 2023 0.1131 0.1190 0.1100 0.1180 15,659,031 -0.00(-3.28%)
Mar 16, 2023 0.1050 0.1220 0.1042 0.1220 20,600,830 +0.01(+10.41%)
Mar 15, 2023 0.1072 0.1113 0.0990 0.1105 18,927,640 -0.00(-0.81%)
Mar 14, 2023 0.1150 0.1171 0.1091 0.1114 16,745,293 -0.00(-3.47%)
Mar 13, 2023 0.1063 0.1169 0.0987 0.1154 27,244,664 +0.01(+7.45%)
Mar 10, 2023 0.1125 0.1125 0.1044 0.1074 17,680,320 -0.01(-4.45%)
Mar 09, 2023 0.1160 0.1207 0.1121 0.1124 16,979,948 -0.00(-2.52%)
Mar 08, 2023 0.1194 0.1195 0.1120 0.1153 19,513,210 -0.00(-3.92%)
Mar 07, 2023 0.1232 0.1232 0.1178 0.1200 17,914,164 -0.00(-3.30%)
Mar 06, 2023 0.1276 0.1285 0.1225 0.1241 12,601,064 -0.00(-1.66%)
Mar 03, 2023 0.1263 0.1301 0.1250 0.1262 13,499,961 +0.00(+0.80%)
Mar 02, 2023 0.1305 0.1309 0.1181 0.1252 25,488,788 -0.01(-6.57%)
Mar 01, 2023 0.1360 0.1368 0.1303 0.1340 6,415,984 -0.00(-0.37%)
Feb 28, 2023 0.1295 0.1390 0.1264 0.1345 13,753,659 +0.01(+3.86%)
Feb 27, 2023 0.1300 0.1330 0.1254 0.1295 13,452,786 -0.00(-1.15%)
Feb 24, 2023 0.1350 0.1350 0.1250 0.1310 15,787,652 -0.00(-3.61%)
Feb 23, 2023 0.1477 0.1477 0.1320 0.1359 22,455,868 -0.01(-6.79%)
Feb 22, 2023 0.1481 0.1500 0.1451 0.1458 11,240,463 -0.00(-2.47%)
Feb 21, 2023 0.1530 0.1539 0.1462 0.1495 15,493,563 -0.01(-4.17%)
Feb 17, 2023 0.1537 0.1563 0.1500 0.1560 15,730,686 -0.00(-1.27%)
Feb 16, 2023 0.1551 0.1593 0.1514 0.1580 18,665,358 +0.00(+1.94%)
Feb 15, 2023 0.1630 0.1630 0.1500 0.1550 23,182,120 -0.01(-5.66%)
Feb 14, 2023 0.1569 0.1656 0.1530 0.1643 39,253,688 +0.02(+10.34%)
Feb 13, 2023 0.1600 0.1594 0.1475 0.1489 18,075,446 -0.01(-4.92%)
Feb 10, 2023 0.1571 0.1580 0.1490 0.1566 20,202,040 -0.00(-2.00%)
Feb 09, 2023 0.1640 0.1676 0.1555 0.1598 18,064,470 -0.00(-2.20%)
Feb 08, 2023 0.1700 0.1717 0.1540 0.1634 17,647,204 -0.01(-3.66%)
Feb 07, 2023 0.1770 0.1770 0.1600 0.1696 19,312,820 -0.00(-1.51%)
Feb 06, 2023 0.1850 0.1853 0.1722 0.1722 22,774,564 -0.01(-6.97%)
Feb 03, 2023 0.1935 0.1960 0.1802 0.1851 21,988,536 -0.01(-5.03%)
Feb 02, 2023 0.2070 0.2085 0.1925 0.1949 23,849,062 -0.01(-4.46%)
Feb 01, 2023 0.2080 0.2100 0.1964 0.2040 12,979,129 -0.00(-1.97%)
Jan 31, 2023 0.2186 0.2186 0.2037 0.2081 11,427,742 -0.00(-0.90%)
Jan 30, 2023 0.2000 0.2198 0.1955 0.2100 21,550,446 +0.01(+2.44%)
Jan 27, 2023 0.1897 0.2087 0.1870 0.2050 21,783,598 +0.01(+7.56%)
Jan 26, 2023 0.2011 0.2035 0.1855 0.1906 18,918,424 +0.00(+0.26%)
Jan 25, 2023 0.2010 0.2020 0.1857 0.1901 10,795,672 -0.01(-6.90%)
Jan 24, 2023 0.1843 0.2170 0.1820 0.2042 22,218,168 +0.03(+14.33%)
Jan 23, 2023 0.1828 0.1842 0.1760 0.1786 14,383,931 -0.00(-0.78%)
Jan 20, 2023 0.1800 0.1828 0.1749 0.1800 8,770,382 +0.01(+3.69%)
Jan 19, 2023 0.1828 0.1848 0.1726 0.1736 8,502,209 -0.01(-5.03%)
Jan 18, 2023 0.2000 0.2000 0.1800 0.1828 9,266,298 -0.01(-6.97%)
Jan 17, 2023 0.1970 0.2024 0.1900 0.1965 10,505,401 +0.00(+0.41%)
Jan 13, 2023 0.1981 0.2034 0.1950 0.1957 8,508,539 -0.00(-0.56%)
Jan 12, 2023 0.2100 0.2114 0.1950 0.1968 10,140,210 -0.01(-3.24%)
Jan 11, 2023 0.1860 0.2079 0.1850 0.2034 13,722,307 +0.02(+13.00%)
Jan 10, 2023 0.1780 0.1900 0.1720 0.1800 7,351,733 +0.01(+4.83%)
Jan 09, 2023 0.1725 0.1780 0.1640 0.1717 7,300,309 +0.00(+1.00%)
Jan 06, 2023 0.1674 0.1735 0.1610 0.1700 6,098,659 +0.00(+1.43%)
Jan 05, 2023 0.1700 0.1749 0.1570 0.1676 8,686,664 +0.00(+2.32%)
Jan 04, 2023 0.1589 0.1765 0.1501 0.1638 7,797,884 +0.01(+5.54%)
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.