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

Ideanomics Inc (NQ: IDEX )

0.8251 -0.0749 (-8.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 406.25 413.75 378.75 398.75 174,825 +1.25(+0.31%)
Feb 25, 2021 431.25 437.50 387.50 397.50 246,494 -33.75(-7.83%)
Feb 24, 2021 443.75 453.75 416.25 431.25 233,935 +27.50(+6.81%)
Feb 23, 2021 381.25 421.25 338.75 403.75 349,010 -37.50(-8.50%)
Feb 22, 2021 493.75 503.75 431.25 441.25 289,334 -40.62(-8.43%)
Feb 19, 2021 498.75 518.75 470.00 481.88 218,604 +15.62(+3.35%)
Feb 18, 2021 482.50 503.75 463.75 466.25 249,251 -43.75(-8.58%)
Feb 17, 2021 547.50 555.00 490.00 510.00 297,402 -48.75(-8.72%)
Feb 16, 2021 601.25 610.00 547.50 558.75 241,095 -18.75(-3.25%)
Feb 12, 2021 575.00 602.50 535.00 577.50 267,597 -16.25(-2.74%)
Feb 11, 2021 628.75 630.00 581.25 593.75 268,051 -26.25(-4.23%)
Feb 10, 2021 662.50 671.25 607.50 620.00 310,920 -40.00(-6.06%)
Feb 09, 2021 673.75 676.25 640.00 660.00 258,042 -18.75(-2.76%)
Feb 08, 2021 631.25 681.25 630.00 678.75 324,848 +60.62(+9.81%)
Feb 05, 2021 688.75 691.25 607.50 618.12 525,804 -43.12(-6.52%)
Feb 04, 2021 570.00 665.00 556.25 661.25 691,461 +108.75(+19.68%)
Feb 03, 2021 548.75 591.25 545.00 552.50 313,683 +8.75(+1.61%)
Feb 02, 2021 568.75 568.75 510.00 543.75 376,184 +1.25(+0.23%)
Feb 01, 2021 508.75 592.50 496.25 542.50 761,440 +58.75(+12.14%)
Jan 29, 2021 498.75 517.50 475.00 483.75 229,208 -12.50(-2.52%)
Jan 28, 2021 525.00 560.00 476.25 496.25 387,948 -17.50(-3.41%)
Jan 27, 2021 447.50 572.50 440.00 513.75 676,701 +31.25(+6.48%)
Jan 26, 2021 530.00 531.25 473.75 482.50 455,704 -22.50(-4.46%)
Jan 25, 2021 478.75 518.75 440.00 505.00 802,312 +71.25(+16.43%)
Jan 22, 2021 388.75 442.50 386.25 433.75 367,468 +36.25(+9.12%)
Jan 21, 2021 402.50 403.75 381.25 397.50 214,868 -11.25(-2.75%)
Jan 20, 2021 425.00 425.00 392.50 408.75 201,547 -8.75(-2.10%)
Jan 19, 2021 408.75 430.00 383.75 417.50 399,951 +20.00(+5.03%)
Jan 15, 2021 458.75 460.00 383.75 397.50 671,365 -15.00(-3.64%)
Jan 14, 2021 355.00 455.00 352.50 412.50 1,077,132 +73.75(+21.77%)
Jan 13, 2021 358.75 365.00 337.50 338.75 328,736 -21.25(-5.90%)
Jan 12, 2021 366.25 372.50 341.25 360.00 345,706 +0.00(+0.00%)
Jan 11, 2021 381.25 421.25 352.50 360.00 637,452 -34.38(-8.72%)
Jan 08, 2021 433.75 486.25 375.00 394.38 1,399,511 +21.88(+5.87%)
Jan 07, 2021 292.50 375.00 290.00 372.50 812,913 +98.75(+36.07%)
Jan 06, 2021 297.50 316.25 265.00 273.75 459,815 -18.75(-6.41%)
Jan 05, 2021 267.50 296.25 258.75 292.50 408,526 +35.00(+13.59%)
Jan 04, 2021 250.00 268.75 237.50 257.50 201,992 +8.75(+3.52%)
Dec 31, 2020 248.75 248.75 248.75 254,428 +3.75(+1.53%)
Dec 30, 2020 256.25 263.75 243.75 245.00 254,428 -16.25(-6.22%)
Dec 29, 2020 290.00 290.00 253.75 261.25 334,871 -31.25(-10.68%)
Dec 28, 2020 322.50 325.00 288.75 292.50 469,020 +8.75(+3.08%)
Dec 24, 2020 276.25 283.75 263.75 283.75 156,291 +11.25(+4.13%)
Dec 23, 2020 276.25 287.50 268.75 272.50 217,208 +5.00(+1.87%)
Dec 22, 2020 272.50 300.00 258.75 267.50 466,764 +12.50(+4.90%)
Dec 21, 2020 253.75 262.50 238.75 255.00 268,778 +7.50(+3.03%)
Dec 18, 2020 221.25 256.25 207.50 247.50 345,886 +23.75(+10.61%)
Dec 17, 2020 227.50 231.25 220.00 223.75 143,587 -8.75(-3.76%)
Dec 16, 2020 233.75 235.00 226.25 232.50 101,190 -1.25(-0.53%)
Dec 15, 2020 235.00 236.25 227.50 233.75 110,333 +0.00(+0.00%)
Dec 14, 2020 238.75 248.75 227.50 233.75 153,357 +3.75(+1.63%)
Dec 11, 2020 227.50 237.50 222.50 230.00 157,239 -10.00(-4.17%)
Dec 10, 2020 246.25 253.75 233.75 240.00 197,180 -17.50(-6.80%)
Dec 09, 2020 266.25 267.50 250.00 257.50 230,823 -12.50(-4.63%)
Dec 08, 2020 270.00 275.00 260.00 270.00 254,921 +11.25(+4.35%)
Dec 07, 2020 258.75 275.00 250.00 258.75 289,413 +6.25(+2.48%)
Dec 04, 2020 271.25 271.25 247.50 252.50 298,161 -18.75(-6.91%)
Dec 03, 2020 296.25 297.50 263.75 271.25 256,830 -20.00(-6.87%)
Dec 02, 2020 248.75 312.50 225.00 291.25 601,881 +16.25(+5.91%)
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.