Skip to main content

Ideanomics Inc (NQ: IDEX )

1.020 -0.110 (-9.73%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.030 1.170 1.020 1.130 982,593 +0.13(+13.00%)
May 17, 2024 1.050 1.140 0.9900 1.000 1,031,483 -0.05(-4.76%)
May 16, 2024 1.030 1.117 0.9800 1.050 535,733 +0.02(+1.94%)
May 15, 2024 1.210 1.210 1.000 1.030 874,452 -0.15(-12.71%)
May 14, 2024 1.060 1.380 1.050 1.180 1,509,163 +0.12(+11.85%)
May 13, 2024 1.040 1.060 1.020 1.055 164,922 +0.02(+2.43%)
May 10, 2024 1.050 1.060 1.020 1.030 148,328 -0.02(-1.90%)
May 09, 2024 1.020 1.050 1.010 1.050 106,022 +0.01(+0.96%)
May 08, 2024 1.000 1.040 0.9800 1.040 135,987 +0.01(+0.97%)
May 07, 2024 1.020 1.060 0.9900 1.030 219,326 +0.01(+0.98%)
May 06, 2024 1.000 1.040 0.9701 1.020 330,867 +0.03(+3.03%)
May 03, 2024 0.9800 1.000 0.9500 0.9900 286,746 +0.02(+2.06%)
May 02, 2024 0.9400 1.000 0.9400 0.9700 124,818 -0.01(-0.85%)
May 01, 2024 0.8898 0.9800 0.8898 0.9783 237,230 +0.07(+7.51%)
Apr 30, 2024 0.9118 0.9300 0.8951 0.9100 154,264 +0.01(+0.66%)
Apr 29, 2024 0.9200 0.9300 0.8710 0.9040 198,488 -0.02(-1.74%)
Apr 26, 2024 0.9000 0.9200 0.8703 0.9200 120,315 +0.04(+3.95%)
Apr 25, 2024 0.8600 0.9200 0.8550 0.8850 282,727 +0.03(+4.00%)
Apr 24, 2024 0.8700 0.8900 0.8450 0.8510 86,505 -0.03(-3.23%)
Apr 23, 2024 0.8459 0.8900 0.8303 0.8794 272,284 +0.05(+5.90%)
Apr 22, 2024 0.8500 0.8715 0.8200 0.8304 161,367 +0.01(+0.64%)
Apr 19, 2024 0.8800 0.9000 0.8200 0.8251 170,401 -0.07(-8.32%)
Apr 18, 2024 0.8400 0.9000 0.8000 0.9000 217,972 +0.08(+10.29%)
Apr 17, 2024 0.8440 0.9000 0.8000 0.8160 230,503 +0.02(+2.03%)
Apr 16, 2024 0.8200 0.8255 0.7510 0.7998 332,890 -0.02(-2.45%)
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%)
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.