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 (%)
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%)
Mar 01, 2024 1.530 1.600 1.000 1.070 2,820,759 -0.51(-32.28%)
Feb 29, 2024 1.040 1.730 1.014 1.580 5,433,290 +0.56(+54.90%)
Feb 28, 2024 1.000 1.030 1.000 1.020 453,135 +0.01(+0.99%)
Feb 27, 2024 1.030 1.070 1.000 1.010 429,567 -0.02(-1.94%)
Feb 26, 2024 1.010 1.080 0.9992 1.030 595,752 +0.03(+3.00%)
Feb 23, 2024 1.000 1.030 0.9900 1.000 181,239 -0.02(-1.96%)
Feb 22, 2024 1.020 1.040 1.000 1.020 185,495 -0.02(-1.92%)
Feb 21, 2024 1.060 1.079 1.000 1.040 289,175 -0.02(-1.89%)
Feb 20, 2024 1.090 1.100 1.020 1.060 279,338 +0.01(+0.95%)
Feb 16, 2024 1.130 1.130 1.050 1.050 218,487 -0.06(-5.41%)
Feb 15, 2024 1.110 1.140 1.080 1.110 452,624 +0.01(+0.91%)
Feb 14, 2024 1.040 1.100 1.030 1.100 292,056 +0.06(+5.77%)
Feb 13, 2024 1.050 1.080 1.000 1.040 231,637 -0.03(-2.80%)
Feb 12, 2024 1.060 1.150 1.000 1.070 560,642 +0.02(+1.90%)
Feb 09, 2024 1.030 1.070 0.9900 1.050 352,793 +0.03(+2.94%)
Feb 08, 2024 0.9500 1.030 0.9200 1.020 388,543 +0.09(+9.55%)
Feb 07, 2024 0.9600 0.9780 0.9120 0.9311 233,505 -0.04(-3.95%)
Feb 06, 2024 0.9047 0.9800 0.9000 0.9694 212,164 +0.04(+4.44%)
Feb 05, 2024 0.9431 0.9900 0.9050 0.9282 267,677 -0.03(-3.10%)
Feb 02, 2024 0.9400 0.9758 0.9260 0.9579 218,014 -0.01(-0.87%)
Feb 01, 2024 0.9702 1.020 0.9300 0.9663 432,507 -0.02(-2.38%)
Jan 31, 2024 1.050 1.072 0.9627 0.9899 529,573 -0.06(-5.72%)
Jan 30, 2024 1.070 1.100 1.050 1.050 288,540 -0.04(-3.67%)
Jan 29, 2024 1.060 1.150 1.000 1.090 750,114 +0.05(+4.81%)
Jan 26, 2024 1.130 1.130 1.012 1.040 554,815 -0.08(-7.14%)
Jan 25, 2024 1.140 1.150 1.060 1.120 168,758 +0.00(+0.00%)
Jan 24, 2024 1.200 1.240 1.110 1.120 694,958 -0.05(-4.27%)
Jan 23, 2024 1.140 1.180 1.080 1.170 292,930 +0.03(+2.63%)
Jan 22, 2024 1.230 1.230 1.050 1.140 583,068 -0.08(-6.56%)
Jan 19, 2024 1.170 1.260 1.031 1.220 638,936 +0.08(+7.49%)
Jan 18, 2024 1.320 1.330 1.070 1.135 613,607 -0.15(-11.33%)
Jan 17, 2024 1.530 1.530 1.270 1.280 726,600 -0.27(-17.42%)
Jan 16, 2024 1.720 1.718 1.540 1.550 318,364 -0.09(-5.49%)
Jan 12, 2024 1.850 1.850 1.615 1.640 276,885 -0.16(-8.64%)
Jan 11, 2024 1.890 1.920 1.790 1.795 192,138 -0.09(-5.03%)
Jan 10, 2024 2.110 2.110 1.880 1.890 178,705 -0.20(-9.57%)
Jan 09, 2024 2.030 2.120 1.992 2.090 101,345 +0.04(+1.95%)
Jan 08, 2024 2.080 2.111 1.970 2.050 252,319 -0.01(-0.24%)
Jan 05, 2024 1.870 2.070 1.855 2.055 275,025 +0.20(+10.48%)
Jan 04, 2024 1.900 1.900 1.800 1.860 151,463 +0.03(+1.64%)
Jan 03, 2024 1.990 1.990 1.800 1.830 205,869 -0.14(-7.11%)
Jan 02, 2024 2.010 2.130 1.920 1.970 351,345 -0.02(-1.01%)
Dec 29, 2023 2.170 2.330 1.980 1.990 690,141 -0.19(-8.72%)
Dec 28, 2023 2.080 2.220 2.010 2.180 416,307 +0.11(+5.31%)
Dec 27, 2023 1.930 2.110 1.860 2.070 364,261 +0.21(+11.29%)
Dec 26, 2023 1.870 2.050 1.860 1.860 288,951 -0.03(-1.59%)
Dec 22, 2023 1.830 1.940 1.740 1.890 329,527 +0.07(+3.85%)
Dec 21, 2023 1.640 1.850 1.640 1.820 506,542 +0.20(+12.35%)
Dec 20, 2023 1.630 1.750 1.620 1.620 252,882 -0.01(-0.61%)
Dec 19, 2023 1.640 1.660 1.610 1.630 187,401 +0.02(+1.56%)
Dec 18, 2023 1.610 1.670 1.605 1.605 172,686 +0.00(+0.31%)
Dec 15, 2023 1.640 1.670 1.590 1.600 131,639 -0.02(-1.54%)
Dec 14, 2023 1.590 1.750 1.590 1.625 359,174 +0.04(+2.85%)
Dec 13, 2023 1.540 1.580 1.450 1.580 204,184 +0.04(+2.60%)
Dec 12, 2023 1.670 1.690 1.520 1.540 281,943 -0.14(-8.33%)
Dec 11, 2023 1.700 1.700 1.630 1.680 211,571 -0.04(-2.33%)
Dec 08, 2023 1.730 1.770 1.680 1.720 219,164 -0.02(-1.15%)
Dec 07, 2023 1.750 1.762 1.700 1.740 91,204 +0.00(+0.00%)
Dec 06, 2023 1.780 1.788 1.700 1.740 195,459 +0.00(+0.00%)
Dec 05, 2023 1.830 1.830 1.680 1.740 205,285 -0.07(-3.87%)
Dec 04, 2023 1.800 1.850 1.770 1.810 228,359 +0.02(+1.12%)
Dec 01, 2023 1.710 1.800 1.701 1.790 188,861 +0.09(+5.29%)
Nov 30, 2023 1.780 1.800 1.682 1.700 296,196 -0.10(-5.56%)
Nov 29, 2023 1.790 1.840 1.760 1.800 254,868 +0.01(+0.56%)
Nov 28, 2023 1.830 1.840 1.770 1.790 147,599 -0.03(-1.65%)
Nov 27, 2023 1.890 1.890 1.710 1.820 400,615 -0.07(-3.70%)
Nov 24, 2023 1.970 1.970 1.860 1.890 317,004 +0.03(+1.61%)
Nov 22, 2023 2.010 2.010 1.800 1.860 398,716 -0.14(-7.00%)
Nov 21, 2023 2.200 2.200 1.990 2.000 253,089 -0.21(-9.50%)
Nov 20, 2023 2.220 2.275 2.150 2.210 143,218 +0.03(+1.38%)
Nov 17, 2023 2.180 2.258 2.130 2.180 110,199 +0.01(+0.46%)
Nov 16, 2023 2.250 2.250 2.101 2.170 129,683 -0.08(-3.56%)
Nov 15, 2023 1.880 2.320 1.880 2.250 445,534 +0.35(+18.42%)
Nov 14, 2023 1.980 1.990 1.830 1.900 314,981 +0.01(+0.53%)
Nov 13, 2023 1.990 2.000 1.875 1.890 250,478 -0.11(-5.50%)
Nov 10, 2023 2.080 2.080 1.970 2.000 136,236 +0.01(+0.50%)
Nov 09, 2023 2.230 2.240 1.980 1.990 161,780 -0.22(-9.95%)
Nov 08, 2023 2.350 2.350 2.175 2.210 130,847 -0.15(-6.36%)
Nov 07, 2023 2.330 2.430 2.300 2.360 92,771 +0.03(+1.29%)
Nov 06, 2023 2.500 2.520 2.280 2.330 106,084 -0.19(-7.54%)
Nov 03, 2023 2.420 2.600 2.420 2.520 205,160 +0.15(+6.33%)
Nov 02, 2023 2.150 2.450 2.136 2.370 205,708 +0.24(+11.27%)
Nov 01, 2023 2.230 2.230 2.100 2.130 120,034 -0.09(-4.05%)
Oct 31, 2023 2.130 2.270 2.130 2.220 142,849 +0.07(+3.26%)
Oct 30, 2023 2.120 2.220 2.000 2.150 248,592 +0.02(+0.94%)
Oct 27, 2023 2.300 2.390 2.120 2.130 141,955 -0.17(-7.19%)
Oct 26, 2023 2.300 2.417 2.250 2.295 142,565 -0.02(-1.08%)
Oct 25, 2023 2.280 2.360 2.160 2.320 140,050 +0.09(+4.04%)
Oct 24, 2023 2.200 2.330 2.140 2.230 118,709 +0.08(+3.72%)
Oct 23, 2023 2.340 2.340 2.120 2.150 205,199 -0.23(-9.66%)
Oct 20, 2023 2.470 2.470 2.220 2.380 224,745 -0.09(-3.64%)
Oct 19, 2023 2.610 2.610 2.410 2.470 154,566 -0.21(-8.01%)
Oct 18, 2023 2.660 2.750 2.500 2.685 205,667 -0.00(-0.19%)
Oct 17, 2023 2.690 2.929 2.620 2.690 535,587 +0.00(+0.00%)
Oct 16, 2023 2.380 2.690 2.300 2.690 453,928 +0.32(+13.50%)
Oct 13, 2023 2.460 2.500 2.290 2.370 176,136 -0.09(-3.66%)
Oct 12, 2023 2.500 2.550 2.330 2.460 199,257 +0.01(+0.41%)
Oct 11, 2023 2.540 2.679 2.410 2.450 298,985 -0.04(-1.61%)
Oct 10, 2023 2.180 2.600 2.180 2.490 496,324 +0.29(+13.18%)
Oct 09, 2023 2.200 2.267 2.130 2.200 150,261 -0.06(-2.65%)
Oct 06, 2023 2.190 2.338 2.140 2.260 168,917 +0.03(+1.35%)
Oct 05, 2023 2.080 2.251 2.061 2.230 194,966 +0.06(+2.76%)
Oct 04, 2023 2.130 2.170 2.010 2.170 173,038 -0.01(-0.46%)
Oct 03, 2023 2.240 2.278 2.110 2.180 192,451 -0.05(-2.24%)
Oct 02, 2023 2.430 2.450 2.180 2.230 355,798 -0.20(-8.23%)
Sep 29, 2023 2.160 2.450 2.151 2.430 617,540 +0.21(+9.46%)
Sep 28, 2023 1.960 2.230 1.920 2.220 622,187 +0.30(+15.63%)
Sep 27, 2023 1.970 1.970 1.900 1.920 213,195 +0.03(+1.59%)
Sep 26, 2023 1.940 1.940 1.840 1.890 250,964 -0.05(-2.58%)
Sep 25, 2023 1.880 1.970 1.925 1.940 239,268 +0.08(+4.30%)
Sep 22, 2023 1.900 1.930 1.840 1.860 152,007 +0.02(+1.09%)
Sep 21, 2023 2.040 2.040 1.800 1.840 479,635 -0.20(-9.80%)
Sep 20, 2023 1.820 2.150 1.720 2.040 1,200,536 +0.22(+12.09%)
Sep 19, 2023 1.910 1.935 1.810 1.820 388,727 -0.08(-4.21%)
Sep 18, 2023 2.100 2.110 1.880 1.900 733,477 -0.20(-9.52%)
Sep 15, 2023 2.240 2.290 2.050 2.100 758,486 -0.10(-4.55%)
Sep 14, 2023 2.110 2.268 2.110 2.200 423,479 +0.04(+1.85%)
Sep 13, 2023 2.350 2.430 2.120 2.160 626,711 -0.16(-6.90%)
Sep 12, 2023 2.150 2.340 2.140 2.320 663,299 +0.19(+8.92%)
Sep 11, 2023 2.090 2.320 2.040 2.130 786,222 +0.06(+2.90%)
Sep 08, 2023 2.330 2.335 2.040 2.070 765,494 -0.26(-11.16%)
Sep 07, 2023 2.510 2.540 2.330 2.330 451,877 -0.12(-5.09%)
Sep 06, 2023 2.750 2.750 2.450 2.455 643,911 -0.32(-11.69%)
Sep 05, 2023 2.970 2.970 2.770 2.780 670,652 -0.19(-6.40%)
Sep 01, 2023 3.100 3.240 2.970 2.970 920,340 -0.05(-1.66%)
Aug 31, 2023 3.040 3.130 3.000 3.020 552,377 -0.01(-0.33%)
Aug 30, 2023 3.150 3.200 2.950 3.030 1,004,971 -0.25(-7.62%)
Aug 29, 2023 3.420 3.420 3.250 3.280 778,759 -0.20(-5.75%)
Aug 28, 2023 3.960 4.098 3.350 3.480 1,061,856 -0.82(-19.07%)
Aug 25, 2023 3.800 4.380 3.250 4.300 2,044,458 -0.03(-0.58%)
Aug 24, 2023 4.787 4.850 4.175 4.325 753,213 -0.49(-10.13%)
Aug 23, 2023 4.950 5.375 4.625 4.812 1,331,297 -1.81(-27.36%)
Aug 22, 2023 6.450 6.737 6.125 6.625 274,362 +0.12(+1.92%)
Aug 21, 2023 6.200 6.862 5.975 6.500 494,443 +0.49(+8.11%)
Aug 18, 2023 6.138 6.188 5.812 6.013 375,075 -0.29(-4.56%)
Aug 17, 2023 6.513 6.750 6.000 6.300 630,773 -0.42(-6.32%)
Aug 16, 2023 6.200 7.237 6.162 6.725 972,313 +0.60(+9.80%)
Aug 15, 2023 6.037 6.213 5.812 6.125 185,825 +0.00(+0.00%)
Aug 14, 2023 6.225 6.237 5.912 6.125 191,254 -0.12(-2.00%)
Aug 11, 2023 6.588 6.725 5.938 6.250 385,555 -0.38(-5.66%)
Aug 10, 2023 7.162 7.175 6.450 6.625 243,770 -0.36(-5.19%)
Aug 09, 2023 8.162 8.500 6.250 6.987 1,168,457 -1.14(-14.00%)
Aug 08, 2023 9.375 9.562 8.000 8.125 402,625 -1.69(-17.20%)
Aug 07, 2023 10.31 10.81 8.875 9.812 333,837 -1.43(-12.68%)
Aug 04, 2023 11.64 11.94 10.76 11.24 353,065 -0.14(-1.21%)
Aug 03, 2023 11.25 12.25 10.94 11.38 258,843 +0.12(+1.11%)
Aug 02, 2023 11.38 11.38 10.94 11.25 108,130 -0.31(-2.70%)
Aug 01, 2023 11.46 11.75 11.11 11.56 151,520 -0.05(-0.43%)
Jul 31, 2023 10.94 11.71 10.88 11.61 294,812 +1.15(+10.99%)
Jul 28, 2023 10.28 10.79 10.14 10.46 125,497 +0.28(+2.70%)
Jul 27, 2023 10.61 10.61 10.00 10.19 103,768 -0.30(-2.86%)
Jul 26, 2023 10.12 10.74 10.07 10.49 111,249 +0.36(+3.58%)
Jul 25, 2023 10.00 10.76 10.00 10.12 144,055 -0.64(-5.92%)
Jul 24, 2023 10.41 10.94 10.18 10.76 127,979 +0.14(+1.29%)
Jul 21, 2023 11.25 11.34 10.00 10.62 172,827 -0.62(-5.56%)
Jul 20, 2023 11.12 11.56 11.00 11.25 124,141 -0.06(-0.55%)
Jul 19, 2023 11.74 11.99 11.29 11.31 158,823 -0.03(-0.22%)
Jul 18, 2023 11.97 11.99 11.26 11.34 185,471 -0.72(-6.01%)
Jul 17, 2023 11.60 12.30 11.50 12.06 211,452 +0.55(+4.78%)
Jul 14, 2023 12.19 12.25 10.94 11.51 260,315 -0.60(-4.95%)
Jul 13, 2023 12.16 13.36 11.90 12.11 428,293 -0.14(-1.12%)
Jul 12, 2023 11.62 12.53 11.44 12.25 288,614 +0.51(+4.37%)
Jul 11, 2023 11.36 12.12 11.19 11.74 259,712 +0.46(+4.10%)
Jul 10, 2023 11.82 11.88 11.09 11.28 193,030 -0.25(-2.17%)
Jul 07, 2023 11.24 11.81 11.01 11.53 265,715 +0.19(+1.65%)
Jul 06, 2023 11.31 11.54 10.64 11.34 284,221 -0.07(-0.66%)
Jul 05, 2023 11.61 11.88 10.94 11.41 482,188 +0.79(+7.41%)
Jul 03, 2023 9.775 11.56 9.713 10.62 459,087 +1.31(+14.09%)
Jun 30, 2023 9.312 9.750 8.750 9.312 342,608 +0.38(+4.20%)
Jun 29, 2023 10.28 10.38 8.625 8.938 442,313 -1.06(-10.62%)
Jun 28, 2023 10.44 10.75 9.988 10.00 250,231 -0.89(-8.15%)
Jun 27, 2023 10.99 11.24 10.19 10.89 260,464 -0.51(-4.50%)
Jun 26, 2023 11.69 11.93 10.62 11.40 303,207 -0.07(-0.65%)
Jun 23, 2023 12.36 12.36 11.00 11.47 290,215 -1.01(-8.11%)
Jun 22, 2023 13.19 13.44 11.71 12.49 467,196 -0.20(-1.58%)
Jun 21, 2023 12.49 14.12 12.25 12.69 511,791 -0.05(-0.39%)
Jun 20, 2023 11.25 13.00 10.61 12.74 963,200 +2.45(+23.82%)
Jun 16, 2023 13.18 13.30 9.375 10.29 1,099,227 -2.36(-18.68%)
Jun 15, 2023 14.04 15.06 12.00 12.65 1,452,553 +6.54(+106.95%)
May 08, 2023 6.200 7.062 5.800 6.112 1,762,768 +0.79(+14.79%)
May 05, 2023 5.287 5.838 5.000 5.325 612,734 +0.08(+1.43%)
May 04, 2023 6.338 6.500 5.062 5.250 1,023,888 -0.70(-11.76%)
May 03, 2023 7.375 7.750 5.750 5.950 1,705,714 -0.08(-1.24%)
May 02, 2023 6.062 9.088 6.000 6.025 3,482,165 -0.04(-0.62%)
May 01, 2023 3.200 6.250 2.950 6.062 5,653,177 +3.06(+102.08%)
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%)
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.