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

Ideanomics Inc (NQ: IDEX )

1.032 -0.018 (-1.71%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 10, 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 31, 2022 81.81 82.62 73.85 75.00 145,293 -4.04(-5.11%)
May 27, 2022 73.75 79.36 73.75 79.04 58,029 +5.64(+7.68%)
May 26, 2022 70.00 74.70 69.12 73.40 52,276 +4.29(+6.20%)
May 25, 2022 66.25 70.29 65.44 69.11 48,464 +2.14(+3.19%)
May 24, 2022 68.47 69.60 65.00 66.97 47,938 -3.20(-4.56%)
May 23, 2022 72.50 74.53 68.38 70.17 40,759 -1.39(-1.94%)
May 20, 2022 78.75 78.75 70.01 71.56 73,339 -3.56(-4.74%)
May 19, 2022 73.80 78.75 72.75 75.12 42,079 +1.10(+1.49%)
May 18, 2022 77.50 78.65 72.50 74.03 37,361 -3.00(-3.89%)
May 17, 2022 77.46 80.00 75.01 77.03 40,371 +2.96(+4.00%)
May 16, 2022 77.50 79.83 73.78 74.06 35,992 -3.88(-4.97%)
May 13, 2022 71.25 78.75 70.65 77.94 44,959 +10.17(+15.02%)
May 12, 2022 63.90 71.60 63.39 67.76 43,337 +1.38(+2.07%)
May 11, 2022 69.28 72.49 66.31 66.39 49,195 -3.94(-5.60%)
May 10, 2022 71.88 73.38 68.71 70.33 45,044 +0.10(+0.14%)
May 09, 2022 77.50 78.75 69.72 70.22 49,410 -9.59(-12.01%)
May 06, 2022 85.00 85.55 73.75 79.81 41,743 -5.08(-5.98%)
May 05, 2022 88.75 89.38 83.75 84.89 40,770 -6.24(-6.84%)
May 04, 2022 87.50 91.25 83.99 91.12 36,137 +2.38(+2.68%)
May 03, 2022 88.97 91.89 86.29 88.75 30,396 -1.49(-1.65%)
May 02, 2022 87.50 90.97 85.34 90.24 31,343 +0.34(+0.38%)
Apr 29, 2022 91.25 96.25 89.00 89.90 33,040 -3.10(-3.33%)
Apr 28, 2022 91.25 94.66 88.12 93.00 46,942 +2.25(+2.48%)
Apr 27, 2022 91.14 93.75 89.38 90.75 42,895 +2.62(+2.98%)
Apr 26, 2022 94.44 95.44 87.69 88.12 42,829 -7.36(-7.71%)
Apr 25, 2022 95.00 98.61 94.00 95.49 39,008 +0.27(+0.29%)
Apr 22, 2022 98.12 101.17 95.03 95.21 31,815 -1.85(-1.91%)
Apr 21, 2022 101.25 105.00 96.25 97.06 68,702 -4.20(-4.15%)
Apr 20, 2022 105.00 105.50 100.00 101.26 52,929 -3.26(-3.12%)
Apr 19, 2022 105.04 108.62 103.84 104.53 35,873 +0.43(+0.41%)
Apr 18, 2022 108.75 109.85 103.83 104.10 44,959 -6.24(-5.65%)
Apr 14, 2022 112.50 113.40 108.75 110.34 51,644 -0.84(-0.75%)
Apr 13, 2022 113.60 114.88 108.38 111.17 45,442 +2.54(+2.34%)
Apr 12, 2022 116.30 117.66 107.89 108.64 64,201 -8.21(-7.03%)
Apr 11, 2022 115.00 118.44 110.00 116.85 39,096 +2.56(+2.24%)
Apr 08, 2022 121.26 121.26 112.80 114.29 47,720 -5.57(-4.65%)
Apr 07, 2022 126.25 129.89 116.25 119.86 72,592 -10.14(-7.80%)
Apr 06, 2022 132.50 132.50 125.00 130.00 56,988 -5.00(-3.70%)
Apr 05, 2022 141.25 142.50 131.25 135.00 69,375 -6.25(-4.42%)
Apr 04, 2022 131.25 143.75 130.40 141.25 67,288 +10.00(+7.62%)
Apr 01, 2022 138.75 138.75 125.00 131.25 58,419 -8.75(-6.25%)
Mar 31, 2022 130.00 140.00 126.25 140.00 72,388 +10.00(+7.69%)
Mar 30, 2022 135.00 141.25 130.00 130.00 84,063 +0.00(+0.00%)
Mar 29, 2022 120.00 130.00 118.78 130.00 68,034 +11.24(+9.46%)
Mar 28, 2022 117.50 118.76 113.75 118.76 34,430 +4.01(+3.50%)
Mar 25, 2022 117.50 117.51 112.75 114.75 30,276 -3.31(-2.81%)
Mar 24, 2022 120.51 121.16 113.92 118.06 31,894 -0.09(-0.07%)
Mar 23, 2022 119.91 124.96 117.05 118.15 38,786 -2.72(-2.25%)
Mar 22, 2022 117.74 122.50 117.61 120.88 31,499 +4.04(+3.46%)
Mar 21, 2022 123.83 127.50 107.14 116.84 63,571 -8.01(-6.42%)
Mar 18, 2022 126.25 130.00 122.51 124.85 85,283 -1.40(-1.11%)
Mar 17, 2022 114.92 126.25 112.05 126.25 42,743 +10.33(+8.91%)
Mar 16, 2022 106.12 116.25 104.38 115.92 50,813 +9.55(+8.98%)
Mar 15, 2022 103.75 107.50 100.15 106.38 32,849 +3.90(+3.81%)
Mar 14, 2022 112.50 114.75 101.35 102.47 57,493 -7.86(-7.13%)
Mar 11, 2022 120.00 122.50 110.05 110.34 35,337 -8.66(-7.28%)
Mar 10, 2022 120.01 122.84 116.25 119.00 24,000 -5.25(-4.23%)
Mar 09, 2022 117.50 127.50 117.50 124.25 33,674 +8.00(+6.88%)
Mar 08, 2022 113.75 122.11 107.50 116.25 49,945 +3.46(+3.07%)
Mar 07, 2022 113.08 117.40 110.62 112.79 26,479 -0.04(-0.03%)
Mar 04, 2022 116.25 118.42 110.76 112.83 21,025 -3.65(-3.13%)
Mar 03, 2022 126.25 126.25 115.00 116.47 23,070 -8.21(-6.59%)
Mar 02, 2022 121.39 127.50 121.38 124.69 24,305 +3.35(+2.76%)
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.