Skip to main content

Ideanomics Inc (NQ: IDEX )

0.9500 +0.0500 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.938 442,318 -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 -0.05(-0.39%)
Jun 14, 2023 13.51 16.12 11.62 12.70 2,993,827 +1.17(+10.20%)
Jun 13, 2023 8.113 15.03 8.113 11.53 5,245,144 +3.65(+46.35%)
Jun 12, 2023 7.050 8.113 6.612 7.875 517,046 +0.94(+13.51%)
Jun 09, 2023 7.688 8.050 6.250 6.938 574,071 -0.38(-5.13%)
Jun 08, 2023 6.438 8.125 6.263 7.312 1,400,331 +1.19(+19.39%)
Jun 07, 2023 5.575 6.250 5.575 6.125 473,317 +0.56(+10.11%)
Jun 06, 2023 5.375 5.900 5.300 5.562 283,006 +0.19(+3.49%)
Jun 05, 2023 5.463 5.588 5.263 5.375 231,833 -0.09(-1.60%)
Jun 02, 2023 5.000 5.675 5.000 5.463 209,902 +0.18(+3.31%)
Jun 01, 2023 5.275 6.250 5.188 5.287 195,229 +0.04(+0.71%)
May 31, 2023 5.500 5.550 5.025 5.250 257,117 -0.31(-5.62%)
May 30, 2023 5.250 6.000 5.250 5.562 978,671 +0.81(+17.11%)
May 26, 2023 5.025 5.075 4.513 4.750 243,745 -0.35(-6.86%)
May 25, 2023 5.112 5.162 4.875 5.100 205,053 -0.01(-0.24%)
May 24, 2023 5.062 5.225 5.000 5.112 246,625 -0.08(-1.45%)
May 23, 2023 5.550 5.550 5.162 5.188 390,412 -0.33(-5.90%)
May 22, 2023 5.763 5.812 5.500 5.513 264,183 -0.24(-4.13%)
May 19, 2023 5.787 5.812 5.500 5.750 294,348 -0.04(-0.65%)
May 18, 2023 5.950 6.375 5.688 5.787 413,030 -0.28(-4.54%)
May 17, 2023 5.662 6.250 5.537 6.062 582,555 +0.44(+7.78%)
May 16, 2023 5.575 5.675 5.375 5.625 354,860 +0.33(+6.13%)
May 15, 2023 5.275 5.375 5.000 5.300 294,878 +0.24(+4.69%)
May 12, 2023 5.438 5.438 4.625 5.062 459,670 -0.21(-4.03%)
May 11, 2023 5.500 5.612 5.162 5.275 358,396 -0.30(-5.38%)
May 10, 2023 6.037 6.100 5.388 5.575 593,577 -0.46(-7.66%)
May 09, 2023 6.250 6.438 5.875 6.037 665,071 -0.08(-1.23%)
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 5,653,267 +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.