Ideanomics Inc (NQ: IDEX )

0.2340 +0.0045 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.2299 0.2378 0.2260 0.2340 5,749,898 +0.00(+1.96%)
Dec 01, 2022 0.2332 0.2356 0.2250 0.2295 5,980,526 +0.01(+4.32%)
Nov 30, 2022 0.2370 0.2377 0.2200 0.2200 14,681,537 -0.01(-4.35%)
Nov 29, 2022 0.2400 0.2400 0.2300 0.2300 5,383,667 -0.00(-1.58%)
Nov 28, 2022 0.2400 0.2470 0.2300 0.2337 6,285,014 -0.01(-3.55%)
Nov 25, 2022 0.2413 0.2480 0.2371 0.2423 1,851,112 -0.00(-0.62%)
Nov 23, 2022 0.2420 0.2600 0.2390 0.2438 6,007,308 +0.00(+2.01%)
Nov 22, 2022 0.2470 0.2500 0.2390 0.2390 5,736,375 -0.01(-3.24%)
Nov 21, 2022 0.2648 0.2690 0.2400 0.2470 5,628,350 -0.02(-6.72%)
Nov 18, 2022 0.2600 0.2700 0.2570 0.2648 5,450,363 +0.02(+7.08%)
Nov 17, 2022 0.2600 0.2600 0.2400 0.2473 6,763,077 -0.02(-5.79%)
Nov 16, 2022 0.2843 0.2880 0.2602 0.2625 6,886,975 -0.02(-6.91%)
Nov 15, 2022 0.2801 0.2900 0.2755 0.2820 5,865,009 +0.01(+2.40%)
Nov 14, 2022 0.2591 0.2790 0.2551 0.2754 8,881,873 +0.02(+7.41%)
Nov 11, 2022 0.2364 0.2712 0.2305 0.2564 9,949,534 +0.03(+11.38%)
Nov 10, 2022 0.2268 0.2440 0.2217 0.2302 9,872,032 +0.01(+6.03%)
Nov 09, 2022 0.2320 0.2350 0.2065 0.2171 11,139,592 -0.01(-6.42%)
Nov 08, 2022 0.2510 0.2522 0.2248 0.2320 11,556,780 -0.02(-7.57%)
Nov 07, 2022 0.2701 0.2748 0.2495 0.2510 10,719,479 -0.02(-6.93%)
Nov 04, 2022 0.2698 0.2748 0.2600 0.2697 5,281,395 -0.00(-0.04%)
Nov 03, 2022 0.2884 0.2950 0.2625 0.2698 7,717,851 -0.01(-3.64%)
Nov 02, 2022 0.2844 0.2800 7,381,688 +0.00(+0.04%)
Nov 01, 2022 0.3000 0.3145 0.2750 0.2799 13,520,480 -0.03(-8.23%)
Oct 31, 2022 0.2700 0.3050 0.2673 0.3050 15,260,055 +0.04(+15.88%)
Oct 28, 2022 0.2549 0.2686 0.2508 0.2632 10,247,194 +0.01(+3.26%)
Oct 27, 2022 0.2800 0.2969 0.2521 0.2549 15,989,101 -0.04(-12.10%)
Oct 26, 2022 0.3200 0.3340 0.2822 0.2900 21,268,118 -0.02(-7.08%)
Oct 25, 2022 0.3500 0.3750 0.3075 0.3121 45,406,544 +0.03(+12.27%)
Oct 24, 2022 0.2586 0.2780 0.2550 0.2780 6,069,348 +0.02(+7.63%)
Oct 21, 2022 0.2498 0.2650 0.2462 0.2583 6,749,484 +0.01(+5.13%)
Oct 20, 2022 0.2500 0.2700 0.2400 0.2457 8,522,257 -0.00(-0.73%)
Oct 19, 2022 0.2404 0.2593 0.2330 0.2475 8,770,139 +0.01(+3.13%)
Oct 18, 2022 0.2356 0.2500 0.2249 0.2400 6,051,693 +0.01(+3.00%)
Oct 17, 2022 0.2180 0.2356 0.2117 0.2330 6,448,647 +0.02(+9.54%)
Oct 14, 2022 0.2107 0.2150 0.2040 0.2127 9,696,911 +0.00(+2.01%)
Oct 13, 2022 0.2143 0.2160 0.2025 0.2085 10,052,166 -0.01(-2.52%)
Oct 12, 2022 0.2070 0.2139 0.2000 0.2139 6,647,734 +0.01(+3.33%)
Oct 11, 2022 0.2250 0.2250 0.2030 0.2070 10,281,394 -0.02(-8.00%)
Oct 10, 2022 0.2600 0.2602 0.2200 0.2250 14,701,374 -0.03(-12.11%)
Oct 07, 2022 0.2690 0.2700 0.2501 0.2560 10,748,367 -0.02(-6.09%)
Oct 06, 2022 0.2600 0.2830 0.2600 0.2726 7,732,503 +0.01(+3.69%)
Oct 05, 2022 0.2900 0.2890 0.2591 0.2629 12,467,121 -0.02(-8.56%)
Oct 04, 2022 0.2674 0.2900 0.2590 0.2875 13,580,584 +0.03(+10.58%)
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.