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

Ideanomics Inc (NQ: IDEX )

0.9950 +0.0250 (+2.58%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 3, 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 (%)
Jun 28, 2019 262.50 311.25 258.12 307.50 55,683 +36.25(+13.36%)
Jun 27, 2019 241.25 275.00 235.00 271.25 10,444 +26.25(+10.71%)
Jun 26, 2019 222.50 246.25 222.50 245.00 7,112 +23.75(+10.73%)
Jun 25, 2019 235.00 236.25 218.75 221.25 3,272 -12.50(-5.35%)
Jun 24, 2019 218.75 236.25 218.75 233.75 3,572 +11.25(+5.06%)
Jun 21, 2019 225.00 233.47 216.25 222.50 2,303 -5.00(-2.20%)
Jun 20, 2019 237.50 240.00 225.00 227.50 4,351 -10.00(-4.21%)
Jun 19, 2019 240.00 245.00 227.50 237.50 3,614 -2.50(-1.04%)
Jun 18, 2019 238.75 242.50 227.50 240.00 4,085 -2.50(-1.03%)
Jun 17, 2019 251.25 266.25 228.75 242.50 10,116 +5.00(+2.11%)
Jun 14, 2019 225.00 237.50 221.25 237.50 2,696 +11.25(+4.97%)
Jun 13, 2019 228.75 232.50 215.00 226.25 2,637 -2.50(-1.09%)
Jun 12, 2019 227.50 231.25 220.00 228.75 3,885 -1.25(-0.54%)
Jun 11, 2019 233.75 233.75 222.50 230.00 5,011 -3.75(-1.60%)
Jun 10, 2019 232.50 246.25 225.00 233.75 10,940 +36.25(+18.35%)
Jun 07, 2019 183.75 212.50 178.75 197.50 3,899 +16.25(+8.97%)
Jun 06, 2019 163.75 187.50 161.25 181.25 1,419 +20.00(+12.40%)
Jun 05, 2019 167.50 167.50 161.25 161.25 1,641 -3.75(-2.27%)
Jun 04, 2019 175.00 175.00 160.00 165.00 2,523 +5.00(+3.12%)
Jun 03, 2019 170.00 172.50 158.75 160.00 929 -6.25(-3.76%)
May 31, 2019 176.25 185.00 163.75 166.25 2,719 -5.00(-2.92%)
May 30, 2019 177.50 185.00 168.75 171.25 2,421 -2.50(-1.44%)
May 29, 2019 168.75 176.25 150.00 173.75 5,328 +5.00(+2.96%)
May 28, 2019 173.75 181.25 168.75 168.75 1,974 -6.25(-3.57%)
May 24, 2019 178.75 186.25 168.75 175.00 2,629 -3.75(-2.10%)
May 23, 2019 188.75 191.25 176.25 178.75 2,968 -11.25(-5.92%)
May 22, 2019 196.25 199.91 186.25 190.00 2,952 -7.50(-3.80%)
May 21, 2019 200.00 203.75 196.25 197.50 1,705 +3.75(+1.94%)
May 20, 2019 206.25 207.50 191.25 193.75 4,121 -6.25(-3.12%)
May 17, 2019 206.25 208.75 196.25 200.00 2,756 -6.25(-3.03%)
May 16, 2019 211.25 212.50 202.50 206.25 2,330 -3.75(-1.79%)
May 15, 2019 207.50 216.25 205.00 210.00 1,530 +0.00(+0.00%)
May 14, 2019 217.50 222.50 206.25 210.00 2,353 -6.25(-2.89%)
May 13, 2019 206.25 223.75 200.00 216.25 4,353 +10.00(+4.85%)
May 10, 2019 212.50 218.75 203.75 206.25 3,580 -2.50(-1.20%)
May 09, 2019 211.25 220.00 207.50 208.75 3,364 -2.50(-1.18%)
May 08, 2019 206.25 213.75 200.62 211.25 2,034 +16.25(+8.33%)
May 07, 2019 215.00 222.50 195.00 195.00 4,804 -27.50(-12.36%)
May 06, 2019 218.75 256.25 198.75 222.50 9,568 +13.75(+6.59%)
May 03, 2019 212.50 218.75 196.25 208.75 3,115 +11.25(+5.70%)
May 02, 2019 178.75 208.75 177.50 197.50 4,645 +20.00(+11.27%)
May 01, 2019 187.50 200.00 166.25 177.50 5,046 -10.00(-5.33%)
Apr 30, 2019 225.00 225.00 187.50 187.50 8,378 -43.75(-18.92%)
Apr 29, 2019 232.50 238.75 227.50 231.25 2,437 +1.25(+0.54%)
Apr 26, 2019 227.50 235.00 227.50 230.00 2,216 +2.50(+1.10%)
Apr 25, 2019 231.25 237.50 226.25 227.50 2,765 -5.00(-2.15%)
Apr 24, 2019 236.25 236.25 226.25 232.50 1,631 -2.50(-1.06%)
Apr 23, 2019 237.50 240.00 230.00 235.00 3,724 -3.75(-1.57%)
Apr 22, 2019 233.75 240.00 232.50 238.75 1,535 +1.25(+0.53%)
Apr 18, 2019 232.50 238.75 226.25 237.50 2,688 +3.75(+1.60%)
Apr 17, 2019 232.50 238.75 226.26 233.75 1,632 +5.00(+2.19%)
Apr 16, 2019 231.25 235.62 228.75 228.75 3,131 -2.50(-1.08%)
Apr 15, 2019 237.50 240.00 228.75 231.25 3,911 -6.25(-2.63%)
Apr 12, 2019 238.75 238.75 226.25 237.50 2,384 +3.75(+1.60%)
Apr 11, 2019 236.25 247.50 231.25 233.75 2,677 -3.75(-1.58%)
Apr 10, 2019 250.00 250.00 233.75 237.50 4,251 -10.00(-4.04%)
Apr 09, 2019 250.00 256.25 242.50 247.50 2,096 +1.25(+0.51%)
Apr 08, 2019 240.00 262.50 240.00 246.25 8,354 +10.00(+4.23%)
Apr 05, 2019 227.50 238.75 227.50 236.25 1,944 +5.00(+2.16%)
Apr 04, 2019 232.50 237.50 225.00 231.25 1,927 -1.25(-0.54%)
Apr 03, 2019 247.50 247.50 227.50 232.50 4,277 -8.75(-3.63%)
Apr 02, 2019 241.25 257.50 235.00 241.25 5,348 +3.75(+1.58%)
Apr 01, 2019 242.50 245.00 222.50 237.50 7,582 -5.00(-2.06%)
Mar 29, 2019 255.00 260.44 235.00 242.50 10,319 -13.75(-5.37%)
Mar 28, 2019 248.75 267.50 240.00 256.25 10,614 +11.25(+4.59%)
Mar 27, 2019 241.25 246.88 225.00 245.00 4,859 +11.25(+4.81%)
Mar 26, 2019 248.75 265.00 231.25 233.75 5,267 -18.75(-7.43%)
Mar 25, 2019 235.00 257.50 223.75 252.50 6,863 +27.50(+12.22%)
Mar 22, 2019 226.25 231.25 222.50 225.00 2,390 +0.00(+0.00%)
Mar 21, 2019 236.25 237.50 221.25 225.00 4,072 -11.25(-4.76%)
Mar 20, 2019 262.50 263.75 232.50 236.25 5,295 -18.75(-7.35%)
Mar 19, 2019 230.00 256.25 226.25 255.00 11,419 +33.75(+15.25%)
Mar 18, 2019 201.25 240.00 196.25 221.25 5,230 +21.25(+10.62%)
Mar 15, 2019 206.25 211.25 197.50 200.00 3,240 -5.00(-2.44%)
Mar 14, 2019 210.00 210.00 196.25 205.00 2,860 +2.50(+1.23%)
Mar 13, 2019 198.75 220.00 197.50 202.50 3,929 +10.00(+5.19%)
Mar 12, 2019 206.25 206.25 190.00 192.50 1,505 -6.25(-3.14%)
Mar 11, 2019 206.25 215.00 190.00 198.75 2,397 -1.25(-0.62%)
Mar 08, 2019 210.00 215.00 193.76 200.00 4,824 -3.75(-1.84%)
Mar 07, 2019 231.25 231.25 187.50 203.75 6,172 -20.00(-8.94%)
Mar 06, 2019 237.50 241.25 218.75 223.75 4,854 -16.25(-6.77%)
Mar 05, 2019 268.75 278.75 230.00 240.00 13,224 +10.00(+4.35%)
Mar 04, 2019 227.50 243.75 218.75 230.00 3,722 +7.50(+3.37%)
Mar 01, 2019 243.75 243.75 221.25 222.50 3,986 -17.50(-7.29%)
Feb 28, 2019 240.00 250.00 227.50 240.00 3,053 +3.75(+1.59%)
Feb 27, 2019 238.75 241.25 231.25 236.25 2,275 -1.25(-0.53%)
Feb 26, 2019 231.25 248.75 231.25 237.50 3,607 +2.50(+1.06%)
Feb 25, 2019 247.50 263.75 225.00 235.00 6,704 -11.25(-4.57%)
Feb 22, 2019 221.25 257.50 221.25 246.25 7,210 +26.25(+11.93%)
Feb 21, 2019 265.00 282.50 218.75 220.00 19,768 -38.75(-14.98%)
Feb 20, 2019 198.75 260.00 193.75 258.75 19,408 +60.00(+30.19%)
Feb 19, 2019 152.50 250.00 152.50 198.75 35,831 +45.00(+29.27%)
Feb 15, 2019 145.00 155.00 142.50 153.75 2,040 +10.00(+6.96%)
Feb 14, 2019 148.75 150.00 143.75 143.75 2,744 -3.75(-2.54%)
Feb 13, 2019 151.25 151.25 143.75 147.50 2,538 -1.25(-0.84%)
Feb 12, 2019 152.50 155.00 147.50 148.75 1,578 -1.25(-0.83%)
Feb 11, 2019 146.25 155.00 145.00 150.00 2,226 +6.25(+4.35%)
Feb 08, 2019 143.75 153.75 140.00 143.75 3,228 +2.50(+1.77%)
Feb 07, 2019 148.75 148.75 140.00 141.25 1,798 -5.00(-3.42%)
Feb 06, 2019 143.75 151.25 142.50 146.25 1,055 +2.50(+1.74%)
Feb 05, 2019 150.00 152.50 142.50 143.75 2,709 -6.25(-4.17%)
Feb 04, 2019 157.50 161.25 148.75 150.00 3,122 +1.25(+0.84%)
Feb 01, 2019 152.50 156.25 148.75 148.75 1,721 -1.25(-0.83%)
Jan 31, 2019 147.50 155.00 146.25 150.00 2,059 +3.75(+2.56%)
Jan 30, 2019 151.25 156.25 146.25 146.25 1,510 -2.50(-1.68%)
Jan 29, 2019 153.75 157.50 145.00 148.75 2,397 -3.75(-2.46%)
Jan 28, 2019 156.25 160.00 151.25 152.50 1,612 -3.75(-2.40%)
Jan 25, 2019 156.25 163.75 153.75 156.25 3,057 +0.00(+0.00%)
Jan 24, 2019 162.50 163.75 156.25 156.25 2,357 -5.00(-3.10%)
Jan 23, 2019 162.50 172.50 160.00 161.25 2,659 +1.25(+0.78%)
Jan 22, 2019 160.00 165.00 156.25 160.00 3,247 +3.75(+2.40%)
Jan 18, 2019 163.75 166.25 156.25 156.25 2,048 -6.25(-3.85%)
Jan 17, 2019 170.00 177.38 160.00 162.50 2,525 +0.00(+0.00%)
Jan 16, 2019 156.25 175.00 156.25 162.50 3,761 +6.25(+4.00%)
Jan 15, 2019 161.25 163.09 156.25 156.25 2,478 -6.25(-3.85%)
Jan 14, 2019 170.00 171.62 156.25 162.50 1,238 -6.25(-3.70%)
Jan 11, 2019 178.75 178.75 163.75 168.75 1,184 +6.25(+3.85%)
Jan 10, 2019 162.50 181.25 161.25 162.50 4,260 +7.50(+4.84%)
Jan 09, 2019 156.25 163.75 152.50 155.00 2,298 +0.00(+0.00%)
Jan 08, 2019 157.50 162.14 153.75 155.00 1,074 -0.47(-0.31%)
Jan 07, 2019 163.75 163.75 152.50 155.47 1,859 -2.03(-1.29%)
Jan 04, 2019 166.25 166.25 156.25 157.50 1,834 -1.25(-0.79%)
Jan 03, 2019 168.75 174.19 156.25 158.75 2,240 -11.25(-6.62%)
Jan 02, 2019 153.75 173.75 147.50 170.00 3,338 +20.00(+13.33%)
Dec 31, 2018 165.00 165.00 146.25 150.00 2,274 -2.38(-1.56%)
Dec 28, 2018 168.75 177.50 141.88 152.38 4,582 -15.12(-9.03%)
Dec 27, 2018 158.75 175.00 151.25 167.50 1,663 +7.50(+4.69%)
Dec 26, 2018 151.25 173.75 148.75 160.00 2,549 +11.25(+7.56%)
Dec 24, 2018 140.00 168.12 139.75 148.75 1,543 +6.25(+4.39%)
Dec 21, 2018 153.75 162.50 140.00 142.50 2,657 -11.25(-7.32%)
Dec 20, 2018 162.50 165.00 150.00 153.75 1,507 -10.00(-6.11%)
Dec 19, 2018 161.25 172.50 160.00 163.75 1,355 -3.75(-2.24%)
Dec 18, 2018 175.00 187.12 162.50 167.50 1,455 -8.75(-4.96%)
Dec 17, 2018 188.75 188.75 161.25 176.25 3,324 -15.00(-7.84%)
Dec 14, 2018 196.25 198.75 188.75 191.25 1,100 -7.50(-3.77%)
Dec 13, 2018 206.25 206.25 193.75 198.75 1,182 -1.25(-0.62%)
Dec 12, 2018 200.00 202.50 193.75 200.00 1,219 +1.25(+0.63%)
Dec 11, 2018 195.00 208.75 195.00 198.75 849 +1.25(+0.63%)
Dec 10, 2018 210.00 212.50 193.75 197.50 1,934 -13.75(-6.51%)
Dec 07, 2018 208.75 223.75 207.50 211.25 1,370 +1.25(+0.60%)
Dec 06, 2018 221.25 221.46 210.00 210.00 1,220 -11.25(-5.08%)
Dec 04, 2018 222.50 231.25 218.75 221.25 916 +0.00(+0.00%)
Dec 03, 2018 236.25 236.25 218.75 221.25 1,093 -3.75(-1.67%)
Nov 30, 2018 218.75 227.50 215.00 225.00 1,371 +10.00(+4.65%)
Nov 29, 2018 223.75 225.00 213.75 215.00 1,239 -11.25(-4.97%)
Nov 28, 2018 232.50 240.00 226.25 226.25 1,731 -6.25(-2.69%)
Nov 27, 2018 241.25 241.25 222.50 232.50 1,841 +8.72(+3.90%)
Nov 26, 2018 221.25 227.50 210.00 223.78 2,219 +11.28(+5.31%)
Nov 23, 2018 228.75 228.75 212.50 212.50 1,718 +6.25(+3.03%)
Nov 21, 2018 206.25 206.25 206.25 0 -1.25(-0.60%)
Nov 20, 2018 218.75 219.38 193.75 207.50 4,339 -12.50(-5.68%)
Nov 19, 2018 227.50 227.50 218.75 220.00 3,630 -1.25(-0.56%)
Nov 16, 2018 227.50 238.12 218.75 221.25 5,160 +0.00(+0.00%)
Nov 15, 2018 223.75 266.25 218.75 221.25 11,754 +12.50(+5.99%)
Nov 14, 2018 346.25 346.25 200.00 208.75 20,762 -198.75(-48.77%)
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.