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 (%)
Feb 28, 2022 118.75 133.75 118.74 131.25 66,516 +12.41(+10.44%)
Feb 25, 2022 121.01 121.25 116.55 118.84 26,143 -1.96(-1.62%)
Feb 24, 2022 105.00 121.25 102.50 120.80 50,971 +9.50(+8.54%)
Feb 23, 2022 118.49 118.72 111.25 111.30 43,767 -3.75(-3.26%)
Feb 22, 2022 117.44 124.88 114.36 115.05 54,952 -9.24(-7.43%)
Feb 18, 2022 124.29 0 -3.21(-2.52%)
Feb 17, 2022 137.50 137.50 126.25 127.50 34,003 -8.75(-6.42%)
Feb 16, 2022 135.00 138.75 132.50 136.25 33,109 -2.50(-1.80%)
Feb 15, 2022 127.50 139.38 127.50 138.75 70,165 +14.38(+11.56%)
Feb 14, 2022 127.50 131.25 123.49 124.38 41,967 -3.12(-2.45%)
Feb 11, 2022 136.25 140.00 126.25 127.50 58,819 -5.00(-3.77%)
Feb 10, 2022 127.50 141.25 127.50 132.50 83,325 -1.25(-0.93%)
Feb 09, 2022 131.25 135.00 129.35 133.75 54,020 +3.75(+2.88%)
Feb 08, 2022 127.50 131.15 125.00 130.00 27,553 +2.50(+1.96%)
Feb 07, 2022 128.75 132.50 125.00 127.50 27,956 +1.25(+0.99%)
Feb 04, 2022 122.50 127.50 120.31 126.25 25,535 +4.88(+4.02%)
Feb 03, 2022 123.75 119.45 121.38 42,033 -6.12(-4.80%)
Feb 02, 2022 140.00 140.00 127.50 127.50 47,853 -11.25(-8.11%)
Feb 01, 2022 133.75 140.00 127.50 138.75 63,208 +5.00(+3.74%)
Jan 31, 2022 123.75 133.75 92,501 +19.64(+17.21%)
Jan 28, 2022 114.75 118.21 108.75 114.11 47,076 +1.79(+1.59%)
Jan 27, 2022 125.38 126.25 111.25 112.33 44,386 -8.11(-6.74%)
Jan 26, 2022 128.75 131.25 119.21 120.44 54,789 -4.55(-3.64%)
Jan 25, 2022 127.50 131.25 123.75 124.99 65,340 +2.36(+1.93%)
Jan 24, 2022 113.75 124.59 110.00 122.62 99,789 -0.30(-0.24%)
Jan 21, 2022 127.50 130.00 118.75 122.92 77,110 -4.58(-3.59%)
Jan 20, 2022 135.00 140.00 126.25 127.50 53,133 -3.75(-2.86%)
Jan 19, 2022 141.25 142.50 131.25 131.25 68,455 -7.50(-5.41%)
Jan 18, 2022 143.75 148.75 137.50 138.75 64,505 -7.50(-5.13%)
Jan 14, 2022 146.25 0 +6.25(+4.46%)
Jan 13, 2022 147.50 150.00 140.00 140.00 62,194 -3.75(-2.61%)
Jan 12, 2022 148.75 152.50 142.50 143.75 49,834 -3.75(-2.54%)
Jan 11, 2022 143.75 152.50 142.62 147.50 43,926 +2.50(+1.72%)
Jan 10, 2022 148.75 148.75 140.00 145.00 66,518 -5.00(-3.33%)
Jan 07, 2022 152.50 155.96 145.24 150.00 43,273 -5.00(-3.23%)
Jan 06, 2022 151.25 157.50 146.25 155.00 43,014 +5.00(+3.33%)
Jan 05, 2022 161.25 167.50 147.81 150.00 73,300 -15.00(-9.09%)
Jan 04, 2022 177.50 181.25 162.50 165.00 71,646 -7.50(-4.35%)
Jan 03, 2022 152.50 173.75 150.01 172.50 85,617 +22.50(+15.00%)
Dec 31, 2021 152.50 162.50 147.50 150.00 69,482 -2.50(-1.64%)
Dec 30, 2021 143.75 158.75 142.90 152.50 78,435 +7.50(+5.17%)
Dec 29, 2021 145.00 150.00 138.75 145.00 75,779 -2.50(-1.69%)
Dec 28, 2021 153.75 155.00 143.75 147.50 84,147 -6.25(-4.07%)
Dec 27, 2021 158.75 165.00 148.75 153.75 96,609 -6.25(-3.91%)
Dec 23, 2021 168.82 168.82 156.25 160.00 156,221 -10.00(-5.88%)
Dec 22, 2021 170.00 175.00 167.50 170.00 48,659 -1.25(-0.73%)
Dec 21, 2021 172.50 176.25 168.75 171.25 44,643 +0.00(+0.00%)
Dec 20, 2021 172.50 176.03 168.75 171.25 43,053 -6.25(-3.52%)
Dec 17, 2021 171.25 182.50 165.00 177.50 72,649 +0.00(+0.00%)
Dec 16, 2021 183.75 188.75 175.00 177.50 52,777 -6.25(-3.40%)
Dec 15, 2021 182.50 185.00 169.06 183.75 76,323 +8.75(+5.00%)
Dec 14, 2021 175.00 182.50 171.25 175.00 50,084 -5.00(-2.78%)
Dec 13, 2021 181.25 186.25 176.25 180.00 55,467 -5.00(-2.70%)
Dec 10, 2021 191.25 198.68 183.75 185.00 33,528 -10.00(-5.13%)
Dec 09, 2021 202.50 206.25 192.50 195.00 37,520 -7.50(-3.70%)
Dec 08, 2021 195.00 206.25 190.00 202.50 46,679 +7.50(+3.85%)
Dec 07, 2021 178.75 196.25 178.75 195.00 75,925 +18.75(+10.64%)
Dec 06, 2021 168.75 181.25 157.50 176.25 96,329 +6.25(+3.68%)
Dec 03, 2021 185.00 185.00 167.50 170.00 121,115 -15.00(-8.11%)
Dec 02, 2021 192.50 194.38 180.00 185.00 73,398 -2.50(-1.33%)
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.