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 (%)
May 28, 2021 373.75 385.00 360.00 360.00 142,698 -15.00(-4.00%)
May 27, 2021 365.00 375.00 353.75 375.00 187,209 +12.50(+3.45%)
May 26, 2021 342.50 375.00 342.50 362.50 211,927 +18.75(+5.45%)
May 25, 2021 345.00 355.00 341.25 343.75 97,248 -3.75(-1.08%)
May 24, 2021 343.75 351.25 328.75 347.50 89,302 +3.75(+1.09%)
May 21, 2021 347.50 351.25 338.75 343.75 62,621 -6.25(-1.79%)
May 20, 2021 352.50 352.50 338.75 350.00 96,809 +1.25(+0.36%)
May 19, 2021 333.75 353.75 328.75 348.75 132,325 -5.00(-1.41%)
May 18, 2021 340.00 377.50 326.25 353.75 284,861 -6.25(-1.74%)
May 17, 2021 323.75 360.00 310.00 360.00 248,536 +52.50(+17.07%)
May 14, 2021 303.75 313.75 296.25 307.50 102,905 +11.25(+3.80%)
May 13, 2021 321.25 324.75 288.75 296.25 126,156 -16.25(-5.20%)
May 12, 2021 313.75 326.25 310.00 312.50 103,102 -10.00(-3.10%)
May 11, 2021 286.25 331.88 280.00 322.50 146,709 +18.75(+6.17%)
May 10, 2021 327.50 328.75 303.75 303.75 99,021 -26.25(-7.95%)
May 07, 2021 328.75 342.50 326.25 330.00 69,610 -2.50(-0.75%)
May 06, 2021 342.50 345.00 318.75 332.50 107,122 -8.75(-2.56%)
May 05, 2021 336.25 358.75 330.00 341.25 128,552 +15.00(+4.60%)
May 04, 2021 340.00 342.50 310.00 326.25 167,932 -27.50(-7.77%)
May 03, 2021 372.50 378.75 352.50 353.75 93,937 -13.75(-3.74%)
Apr 30, 2021 368.75 390.62 363.75 367.50 83,647 -20.00(-5.16%)
Apr 29, 2021 393.75 395.00 365.00 387.50 137,584 -1.25(-0.32%)
Apr 28, 2021 350.00 390.00 340.00 388.75 180,786 +37.50(+10.68%)
Apr 27, 2021 365.00 365.00 346.25 351.25 86,662 -5.00(-1.40%)
Apr 26, 2021 340.00 357.50 332.50 356.25 111,983 +25.00(+7.55%)
Apr 23, 2021 318.75 335.00 311.25 331.25 97,744 +8.75(+2.71%)
Apr 22, 2021 340.00 342.50 316.25 322.50 146,055 -6.25(-1.90%)
Apr 21, 2021 285.00 330.00 278.75 328.75 159,661 +33.75(+11.44%)
Apr 20, 2021 291.25 303.75 281.25 295.00 138,703 +1.25(+0.43%)
Apr 19, 2021 293.75 305.00 281.25 293.75 200,415 -5.00(-1.67%)
Apr 16, 2021 302.75 314.38 288.75 298.75 185,728 -16.25(-5.16%)
Apr 15, 2021 346.25 348.75 307.50 315.00 282,427 -27.50(-8.03%)
Apr 14, 2021 360.00 368.75 340.00 342.50 270,266 +3.75(+1.11%)
Apr 13, 2021 345.00 347.50 332.50 338.75 104,015 -2.50(-0.73%)
Apr 12, 2021 362.50 363.75 331.25 341.25 165,532 -27.50(-7.46%)
Apr 09, 2021 376.25 380.00 365.00 368.75 84,940 -13.75(-3.59%)
Apr 08, 2021 378.75 383.75 370.00 382.50 107,507 +3.75(+0.99%)
Apr 07, 2021 380.00 405.00 373.75 378.75 158,304 -12.50(-3.19%)
Apr 06, 2021 368.75 395.00 360.00 391.25 152,006 +10.00(+2.62%)
Apr 05, 2021 398.75 401.25 363.75 381.25 261,202 -13.75(-3.48%)
Apr 01, 2021 421.25 427.50 378.75 395.00 414,616 +30.00(+8.22%)
Mar 31, 2021 366.25 372.50 353.75 365.00 183,196 +5.00(+1.39%)
Mar 30, 2021 351.25 362.50 335.00 360.00 112,233 +10.00(+2.86%)
Mar 29, 2021 348.75 360.00 340.00 350.00 148,952 +1.25(+0.36%)
Mar 26, 2021 350.00 353.75 331.25 348.75 100,796 -1.25(-0.36%)
Mar 25, 2021 310.00 356.25 303.75 350.00 156,592 +17.50(+5.26%)
Mar 24, 2021 365.00 365.00 328.75 332.50 188,057 -20.00(-5.67%)
Mar 23, 2021 377.50 377.50 351.25 352.50 192,162 -32.50(-8.44%)
Mar 22, 2021 388.75 403.75 382.50 385.00 202,793 +0.00(+0.00%)
Mar 19, 2021 375.00 387.50 356.25 385.00 159,520 +13.75(+3.70%)
Mar 18, 2021 391.25 403.75 367.50 371.25 188,224 -35.00(-8.62%)
Mar 17, 2021 370.00 411.25 362.50 406.25 279,969 +22.50(+5.86%)
Mar 16, 2021 408.75 410.00 376.25 383.75 195,658 -28.75(-6.97%)
Mar 15, 2021 426.25 426.25 402.50 412.50 148,222 -7.50(-1.79%)
Mar 12, 2021 405.00 423.75 397.50 420.00 148,184 -10.00(-2.33%)
Mar 11, 2021 408.75 433.75 400.00 430.00 209,417 +30.00(+7.50%)
Mar 10, 2021 423.75 428.75 383.75 400.00 229,961 -5.00(-1.23%)
Mar 09, 2021 390.00 416.25 367.50 405.00 296,965 +52.50(+14.89%)
Mar 08, 2021 365.00 381.25 346.25 352.50 181,249 -3.75(-1.05%)
Mar 05, 2021 370.00 371.25 295.00 356.25 294,258 -1.25(-0.35%)
Mar 04, 2021 380.00 390.00 331.25 357.50 361,946 -41.25(-10.34%)
Mar 03, 2021 411.25 423.75 393.75 398.75 174,414 -23.75(-5.62%)
Mar 02, 2021 471.25 472.50 406.25 422.50 243,140 -31.25(-6.89%)
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.