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

Ideanomics Inc (NQ: IDEX )

0.0585 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 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 (%)
Jun 08, 2023 0.0515 0.0650 0.0501 0.0585 175,041,392 +0.01(+19.39%)
Jun 07, 2023 0.0446 0.0500 0.0446 0.0490 59,164,700 +0.00(+10.11%)
Jun 06, 2023 0.0430 0.0472 0.0424 0.0445 35,375,864 +0.00(+3.49%)
Jun 05, 2023 0.0437 0.0447 0.0421 0.0430 28,979,168 -0.00(-1.60%)
Jun 02, 2023 0.0400 0.0454 0.0400 0.0437 26,237,864 +0.00(+3.31%)
Jun 01, 2023 0.0422 0.0500 0.0415 0.0423 24,403,712 +0.00(+0.71%)
May 31, 2023 0.0440 0.0444 0.0402 0.0420 32,139,688 -0.00(-5.62%)
May 30, 2023 0.0420 0.0480 0.0420 0.0445 122,333,912 +0.01(+17.11%)
May 26, 2023 0.0402 0.0406 0.0361 0.0380 30,468,196 -0.00(-6.86%)
May 25, 2023 0.0409 0.0413 0.0390 0.0408 25,631,664 -0.00(-0.24%)
May 24, 2023 0.0405 0.0418 0.0400 0.0409 30,828,162 -0.00(-1.45%)
May 23, 2023 0.0444 0.0444 0.0413 0.0415 48,801,536 -0.00(-5.90%)
May 22, 2023 0.0461 0.0465 0.0440 0.0441 33,022,910 -0.00(-4.13%)
May 19, 2023 0.0463 0.0465 0.0440 0.0460 36,793,516 -0.00(-0.65%)
May 18, 2023 0.0476 0.0510 0.0455 0.0463 51,628,788 -0.00(-4.54%)
May 17, 2023 0.0453 0.0500 0.0443 0.0485 72,819,464 +0.00(+7.78%)
May 16, 2023 0.0446 0.0454 0.0430 0.0450 44,357,516 +0.00(+6.13%)
May 15, 2023 0.0422 0.0430 0.0400 0.0424 36,859,756 +0.00(+4.69%)
May 12, 2023 0.0435 0.0435 0.0370 0.0405 57,458,776 -0.00(-4.03%)
May 11, 2023 0.0440 0.0449 0.0413 0.0422 44,799,516 -0.00(-5.38%)
May 10, 2023 0.0483 0.0488 0.0431 0.0446 74,197,184 -0.00(-7.66%)
May 09, 2023 0.0500 0.0515 0.0470 0.0483 83,133,984 -0.00(-1.23%)
May 08, 2023 0.0496 0.0565 0.0464 0.0489 220,346,096 +0.01(+14.79%)
May 05, 2023 0.0423 0.0467 0.0400 0.0426 76,591,776 +0.00(+1.43%)
May 04, 2023 0.0507 0.0520 0.0405 0.0420 127,986,120 -0.01(-11.76%)
May 03, 2023 0.0590 0.0620 0.0460 0.0476 213,214,272 -0.00(-1.24%)
May 02, 2023 0.0485 0.0727 0.0480 0.0482 435,270,720 -0.00(-0.62%)
May 01, 2023 0.0256 0.0500 0.0236 0.0485 706,658,368 +0.02(+102.08%)
Apr 28, 2023 0.0253 0.0265 0.0210 0.0240 137,990,080 -0.00(-7.69%)
Apr 27, 2023 0.0272 0.0282 0.0210 0.0260 165,362,400 -0.00(-5.11%)
Apr 26, 2023 0.0338 0.0340 0.0200 0.0274 187,007,696 -0.01(-21.94%)
Apr 25, 2023 0.0413 0.0413 0.0320 0.0351 117,381,952 -0.00(-12.03%)
Apr 24, 2023 0.0379 0.0419 0.0370 0.0399 67,263,184 -0.00(-6.12%)
Apr 21, 2023 0.0466 0.0466 0.0355 0.0425 188,684,544 -0.00(-9.57%)
Apr 20, 2023 0.0544 0.0547 0.0402 0.0470 113,688,480 -0.01(-20.34%)
Apr 19, 2023 0.0547 0.0590 0.0472 0.0590 91,436,496 +0.00(+7.27%)
Apr 18, 2023 0.0600 0.0608 0.0511 0.0550 102,499,904 -0.00(-1.61%)
Apr 17, 2023 0.0733 0.0744 0.0500 0.0559 107,826,160 -0.02(-26.06%)
Apr 14, 2023 0.0810 0.0816 0.0700 0.0756 35,386,056 -0.01(-6.44%)
Apr 13, 2023 0.0888 0.0896 0.0781 0.0808 32,937,790 -0.01(-7.13%)
Apr 12, 2023 0.0972 0.0975 0.0851 0.0870 24,529,078 -0.01(-9.75%)
Apr 11, 2023 0.0965 0.0989 0.0930 0.0964 11,815,015 -0.00(-0.10%)
Apr 10, 2023 0.0970 0.0975 0.0930 0.0965 11,588,573 -0.00(-2.33%)
Apr 06, 2023 0.0933 0.0988 0.0900 0.0988 11,542,752 +0.00(+4.00%)
Apr 05, 2023 0.1070 0.1070 0.0931 0.0950 25,129,868 -0.01(-9.78%)
Apr 04, 2023 0.1066 0.1080 0.1030 0.1053 7,709,329 -0.00(-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.