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 (%)
Nov 30, 2021 188.75 205.00 185.00 201.25 145,874 +7.50(+3.87%)
Nov 29, 2021 198.75 201.25 188.75 193.75 77,883 -5.00(-2.52%)
Nov 26, 2021 188.75 198.75 187.50 198.75 48,100 +0.62(+0.32%)
Nov 24, 2021 181.25 207.50 173.75 198.12 156,070 +15.62(+8.56%)
Nov 23, 2021 201.25 210.00 180.00 182.50 202,049 -30.00(-14.12%)
Nov 22, 2021 218.75 225.00 210.00 212.50 85,923 -13.75(-6.08%)
Nov 19, 2021 220.00 231.25 218.75 226.25 60,805 +8.75(+4.02%)
Nov 18, 2021 232.50 218.75 210.00 217.50 149,989 -16.25(-6.95%)
Nov 17, 2021 233.75 237.50 228.75 233.75 51,069 -3.75(-1.58%)
Nov 16, 2021 241.25 242.50 220.00 237.50 151,311 -7.50(-3.06%)
Nov 15, 2021 262.50 262.50 238.75 245.00 139,372 -3.75(-1.51%)
Nov 12, 2021 247.50 252.50 243.75 248.75 62,322 +6.25(+2.58%)
Nov 11, 2021 241.25 248.75 235.00 242.50 59,284 -1.25(-0.51%)
Nov 10, 2021 243.75 243.75 81,774 -3.75(-1.52%)
Nov 09, 2021 255.62 256.25 243.75 247.50 84,424 -6.25(-2.46%)
Nov 08, 2021 253.75 261.25 250.00 253.75 95,161 +8.75(+3.57%)
Nov 05, 2021 250.00 253.75 240.00 245.00 80,412 -6.25(-2.49%)
Nov 04, 2021 253.75 260.00 248.75 251.25 48,567 -1.25(-0.50%)
Nov 03, 2021 257.50 258.75 247.50 252.50 76,433 -6.25(-2.42%)
Nov 02, 2021 263.75 266.25 252.50 258.75 68,082 -5.00(-1.90%)
Nov 01, 2021 256.25 263.75 262.51 263.75 140,531 +16.25(+6.57%)
Oct 29, 2021 240.00 262.50 247.50 179,716 +8.75(+3.66%)
Oct 28, 2021 232.50 246.25 230.00 238.75 111,907 +10.00(+4.37%)
Oct 27, 2021 237.50 237.50 227.50 228.75 62,684 -7.50(-3.17%)
Oct 26, 2021 246.25 236.25 59,203 -10.00(-4.06%)
Oct 25, 2021 235.00 250.00 232.50 246.25 75,642 +12.50(+5.35%)
Oct 22, 2021 242.50 231.25 233.75 73,353 -15.00(-6.03%)
Oct 21, 2021 243.75 252.50 241.25 248.75 53,773 +5.00(+2.05%)
Oct 20, 2021 240.00 252.50 237.50 243.75 58,708 +3.75(+1.56%)
Oct 19, 2021 231.25 241.25 228.75 240.00 60,125 +11.25(+4.92%)
Oct 18, 2021 233.75 237.50 228.75 228.75 65,361 -5.00(-2.14%)
Oct 15, 2021 237.50 240.00 233.75 233.75 49,449 -3.75(-1.58%)
Oct 14, 2021 240.00 240.00 233.75 237.50 50,947 +0.00(+0.00%)
Oct 13, 2021 237.50 241.25 235.00 237.50 25,053 +0.00(+0.00%)
Oct 12, 2021 232.50 241.25 230.00 237.50 40,392 +6.25(+2.70%)
Oct 11, 2021 238.75 241.25 231.25 231.25 31,172 -7.50(-3.14%)
Oct 08, 2021 237.50 246.25 236.25 238.75 44,036 +1.25(+0.53%)
Oct 07, 2021 237.50 247.50 235.00 237.50 49,690 +3.75(+1.60%)
Oct 06, 2021 232.50 236.25 231.25 233.75 38,470 -5.00(-2.09%)
Oct 05, 2021 233.75 241.25 228.75 238.75 43,280 +5.00(+2.14%)
Oct 04, 2021 237.50 240.00 232.50 233.75 55,358 -10.00(-4.10%)
Oct 01, 2021 246.25 250.00 240.00 243.75 52,604 -2.50(-1.02%)
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%)
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.