Skip to main content

Ideanomics Inc (NQ: IDEX )

1.030 +0.040 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.9900 1.080 0.9600 1.030 515,957 +0.04(+4.04%)
Jun 13, 2024 0.9600 1.030 0.9301 0.9900 332,300 +0.04(+4.44%)
Jun 12, 2024 0.9200 0.9700 0.9100 0.9479 284,620 +0.03(+3.30%)
Jun 11, 2024 0.9100 0.9370 0.9000 0.9176 194,840 +0.00(+0.23%)
Jun 10, 2024 0.9400 0.9447 0.9075 0.9155 275,922 -0.01(-1.56%)
Jun 07, 2024 0.9301 0.9789 0.9200 0.9300 249,981 -0.02(-2.11%)
Jun 06, 2024 0.9500 0.9620 0.9410 0.9500 246,748 -0.00(-0.34%)
Jun 05, 2024 0.9500 0.9680 0.9401 0.9532 149,080 -0.01(-1.15%)
Jun 04, 2024 0.9800 1.000 0.9550 0.9643 156,433 -0.03(-3.09%)
Jun 03, 2024 1.030 1.030 0.9703 0.9950 165,729 -0.01(-0.50%)
May 31, 2024 0.9800 1.020 0.9601 1.000 218,042 +0.03(+3.20%)
May 30, 2024 0.9898 0.9898 0.9550 0.9690 123,738 +0.01(+0.95%)
May 29, 2024 0.9700 0.9898 0.9511 0.9599 136,976 -0.00(-0.40%)
May 28, 2024 1.010 1.020 0.9500 0.9638 399,617 +0.01(+1.45%)
May 24, 2024 1.040 1.040 0.9166 0.9500 742,749 -0.08(-7.77%)
May 23, 2024 1.070 1.070 0.9900 1.030 307,589 -0.02(-1.90%)
May 22, 2024 1.030 1.090 1.020 1.050 163,833 +0.01(+0.96%)
May 21, 2024 1.070 1.150 1.010 1.040 676,280 -0.09(-7.96%)
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%)
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.