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

Ideanomics Inc (NQ: IDEX )

0.8251 -0.0749 (-8.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2023 3.163 3.312 2.625 3.000 1,103,920 -0.25(-7.69%)
Apr 27, 2023 3.400 3.525 2.625 3.250 1,322,899 -0.17(-5.11%)
Apr 26, 2023 4.225 4.250 2.500 3.425 1,496,061 -0.96(-21.94%)
Apr 25, 2023 5.162 5.162 4.000 4.388 939,055 -0.60(-12.03%)
Apr 24, 2023 4.737 5.237 4.625 4.987 538,105 -0.33(-6.12%)
Apr 21, 2023 5.825 5.825 4.438 5.312 1,509,476 -0.56(-9.57%)
Apr 20, 2023 6.800 6.838 5.025 5.875 909,507 -1.50(-20.34%)
Apr 19, 2023 6.838 7.375 5.900 7.375 731,491 +0.50(+7.27%)
Apr 18, 2023 7.500 7.600 6.388 6.875 819,999 -0.11(-1.61%)
Apr 17, 2023 9.162 9.300 6.250 6.987 862,609 -2.46(-26.06%)
Apr 14, 2023 10.12 10.20 8.750 9.450 283,088 -0.65(-6.44%)
Apr 13, 2023 11.10 11.20 9.762 10.10 263,502 -0.78(-7.13%)
Apr 12, 2023 12.15 12.19 10.64 10.88 196,232 -1.18(-9.75%)
Apr 11, 2023 12.06 12.36 11.62 12.05 94,520 -0.01(-0.10%)
Apr 10, 2023 12.12 12.19 11.62 12.06 92,708 -0.29(-2.33%)
Apr 06, 2023 11.66 12.35 11.25 12.35 92,342 +0.47(+4.00%)
Apr 05, 2023 13.38 13.38 11.64 11.88 201,038 -1.29(-9.78%)
Apr 04, 2023 13.32 13.50 12.88 13.16 61,674 -0.40(-2.95%)
Apr 03, 2023 13.75 14.10 13.40 13.56 79,350 +0.06(+0.46%)
Mar 31, 2023 14.07 14.38 13.12 13.50 148,742 -0.64(-4.51%)
Mar 30, 2023 14.44 15.59 14.00 14.14 121,633 -0.89(-5.91%)
Mar 29, 2023 15.00 15.31 14.24 15.03 115,382 +0.65(+4.52%)
Mar 28, 2023 13.75 14.50 13.74 14.38 73,966 +0.32(+2.31%)
Mar 27, 2023 14.62 15.05 13.44 14.05 96,005 -0.42(-2.94%)
Mar 24, 2023 14.15 14.68 13.75 14.47 55,331 -0.08(-0.52%)
Mar 23, 2023 14.93 15.25 14.01 14.55 90,935 +0.05(+0.34%)
Mar 22, 2023 13.75 14.62 13.78 14.50 68,767 +0.54(+3.85%)
Mar 21, 2023 13.75 14.26 13.50 13.96 68,584 +0.34(+2.48%)
Mar 20, 2023 14.38 14.50 13.44 13.62 95,345 -1.12(-7.63%)
Mar 17, 2023 14.14 14.88 13.75 14.75 125,272 -0.50(-3.28%)
Mar 16, 2023 13.12 15.25 13.03 15.25 164,806 +1.44(+10.41%)
Mar 15, 2023 13.40 13.91 12.38 13.81 151,421 -0.11(-0.81%)
Mar 14, 2023 14.38 14.64 13.64 13.93 133,962 -0.50(-3.47%)
Mar 13, 2023 13.29 14.61 12.34 14.43 217,957 +1.00(+7.45%)
Mar 10, 2023 14.06 14.06 13.05 13.43 141,442 -0.62(-4.45%)
Mar 09, 2023 14.50 15.09 14.01 14.05 135,839 -0.36(-2.52%)
Mar 08, 2023 14.93 14.94 14.00 14.41 156,105 -0.59(-3.92%)
Mar 07, 2023 15.40 15.40 14.72 15.00 143,313 -0.51(-3.30%)
Mar 06, 2023 15.95 16.06 15.31 15.51 100,808 -0.26(-1.66%)
Mar 03, 2023 15.79 16.26 15.62 15.78 107,999 +0.12(+0.80%)
Mar 02, 2023 16.31 16.36 14.76 15.65 203,910 -1.10(-6.57%)
Mar 01, 2023 17.00 17.10 16.29 16.75 51,327 -0.06(-0.37%)
Feb 28, 2023 16.19 17.38 15.80 16.81 110,029 +0.62(+3.86%)
Feb 27, 2023 16.25 16.62 15.68 16.19 107,622 -0.19(-1.15%)
Feb 24, 2023 16.88 16.88 15.62 16.38 126,301 -0.61(-3.61%)
Feb 23, 2023 18.46 18.46 16.50 16.99 179,646 -1.24(-6.79%)
Feb 22, 2023 18.51 18.75 18.14 18.23 89,923 -0.46(-2.47%)
Feb 21, 2023 19.12 19.24 18.27 18.69 123,948 -0.81(-4.17%)
Feb 17, 2023 19.21 19.54 18.75 19.50 125,845 -0.25(-1.27%)
Feb 16, 2023 19.39 19.91 18.93 19.75 149,322 +0.38(+1.94%)
Feb 15, 2023 20.38 20.38 18.75 19.38 185,456 -1.16(-5.66%)
Feb 14, 2023 19.61 20.70 19.12 20.54 314,029 +1.93(+10.34%)
Feb 13, 2023 20.00 19.93 18.44 18.61 144,603 -0.96(-4.92%)
Feb 10, 2023 19.64 19.75 18.62 19.57 161,616 -0.40(-2.00%)
Feb 09, 2023 20.50 20.95 19.44 19.98 144,515 -0.45(-2.20%)
Feb 08, 2023 21.25 21.46 19.25 20.43 141,177 -0.77(-3.66%)
Feb 07, 2023 22.12 22.12 20.00 21.20 154,502 -0.32(-1.51%)
Feb 06, 2023 23.12 23.16 21.52 21.52 182,196 -1.61(-6.97%)
Feb 03, 2023 24.19 24.50 22.52 23.14 175,908 -1.23(-5.03%)
Feb 02, 2023 25.88 26.06 24.06 24.36 190,792 -1.14(-4.46%)
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.