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

Ideanomics Inc (NQ: IDEX )

0.9900 +0.0200 (+2.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 238.75 258.75 237.50 237.50 5,298 -5.00(-2.06%)
Jul 30, 2019 230.00 250.00 223.75 242.50 4,189 +11.25(+4.86%)
Jul 29, 2019 216.25 240.00 215.00 231.25 5,778 +15.00(+6.94%)
Jul 26, 2019 216.25 223.75 213.75 216.25 1,946 +1.25(+0.58%)
Jul 25, 2019 227.50 227.50 213.75 215.00 2,159 -12.50(-5.49%)
Jul 24, 2019 228.75 241.57 218.75 227.50 3,969 -2.50(-1.09%)
Jul 23, 2019 226.25 230.00 215.00 230.00 2,872 +1.25(+0.55%)
Jul 22, 2019 202.50 231.25 202.50 228.75 6,099 +21.25(+10.24%)
Jul 19, 2019 205.00 212.50 203.75 207.50 3,320 +2.50(+1.22%)
Jul 18, 2019 207.50 215.00 201.25 205.00 4,727 -2.50(-1.20%)
Jul 17, 2019 217.50 231.25 206.25 207.50 7,546 -5.00(-2.35%)
Jul 16, 2019 278.75 285.00 193.75 212.50 19,145 -63.75(-23.08%)
Jul 15, 2019 288.75 288.75 264.77 276.25 5,362 -11.25(-3.91%)
Jul 12, 2019 308.75 311.25 282.50 287.50 6,746 -21.25(-6.88%)
Jul 11, 2019 328.75 331.25 297.50 308.75 5,601 -13.75(-4.26%)
Jul 10, 2019 328.75 336.25 318.75 322.50 9,093 +0.00(+0.00%)
Jul 09, 2019 350.00 350.00 312.50 322.50 8,136 -33.75(-9.47%)
Jul 08, 2019 298.75 356.25 297.50 356.25 15,391 +60.00(+20.25%)
Jul 05, 2019 295.00 312.50 288.75 296.25 5,634 +1.25(+0.42%)
Jul 03, 2019 300.00 302.50 293.75 295.00 4,114 -10.00(-3.28%)
Jul 02, 2019 322.50 323.75 291.25 305.00 7,630 -7.50(-2.40%)
Jul 01, 2019 306.25 341.25 295.00 312.50 14,695 +5.00(+1.63%)
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%)
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.