Ideanomics Inc (NQ: IDEX )

2.210 +0.020 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 2.210 2.245 2.170 2.210 6,519,433 +0.02(+0.91%)
Sep 16, 2021 2.222 2.238 2.150 2.190 5,868,768 -0.03(-1.35%)
Sep 15, 2021 2.150 2.300 2.125 2.220 11,862,297 +0.08(+3.74%)
Sep 14, 2021 2.240 2.280 2.130 2.140 5,757,871 -0.07(-3.17%)
Sep 13, 2021 2.180 2.270 2.120 2.210 6,916,916 +0.03(+1.38%)
Sep 10, 2021 2.260 2.300 2.180 2.180 6,139,523 -0.06(-2.68%)
Sep 09, 2021 2.220 2.330 2.210 2.240 6,416,247 +0.01(+0.45%)
Sep 08, 2021 2.320 2.330 2.200 2.230 8,145,559 -0.11(-4.70%)
Sep 07, 2021 2.440 2.480 2.330 2.340 8,665,205 -0.06(-2.50%)
Sep 03, 2021 2.430 2.440 2.330 2.400 6,812,613 -0.06(-2.44%)
Sep 02, 2021 2.430 2.500 2.410 2.460 6,306,788 +0.05(+2.07%)
Sep 01, 2021 2.490 2.490 2.400 2.410 8,319,459 -0.10(-3.98%)
Aug 31, 2021 2.400 2.530 2.380 2.510 10,326,960 +0.11(+4.58%)
Aug 30, 2021 2.460 2.520 2.340 2.400 21,876,397 +0.11(+4.80%)
Aug 27, 2021 2.256 2.340 2.230 2.290 8,265,713 +0.04(+1.78%)
Aug 26, 2021 2.260 2.360 2.250 2.250 6,042,686 -0.01(-0.44%)
Aug 25, 2021 2.290 2.340 2.250 2.260 6,466,356 -0.03(-1.31%)
Aug 24, 2021 2.190 2.320 2.190 2.290 6,888,978 +0.10(+4.57%)
Aug 23, 2021 2.140 2.220 2.110 2.190 7,496,619 +0.08(+3.79%)
Aug 20, 2021 2.040 2.160 2.030 2.110 7,890,497 +0.06(+2.93%)
Aug 19, 2021 2.100 2.150 2.040 2.050 7,705,160 -0.08(-3.98%)
Aug 18, 2021 2.050 2.230 2.020 2.135 10,447,894 +0.06(+3.14%)
Aug 17, 2021 2.150 2.190 2.000 2.070 16,286,660 -0.16(-7.17%)
Aug 16, 2021 2.280 2.290 2.160 2.230 17,416,264 -0.05(-2.19%)
Aug 13, 2021 2.390 2.400 2.270 2.280 13,749,551 -0.12(-5.00%)
Aug 12, 2021 2.440 2.457 2.360 2.400 8,961,982 -0.04(-1.64%)
Aug 11, 2021 2.450 2.448 2.325 2.440 9,708,364 +0.02(+0.83%)
Aug 10, 2021 2.540 2.550 2.390 2.420 9,367,590 -0.09(-3.59%)
Aug 09, 2021 2.540 2.580 2.500 2.510 11,033,318 +0.02(+0.80%)
Aug 06, 2021 2.370 2.550 2.360 2.490 15,364,167 +0.15(+6.41%)
Aug 05, 2021 2.330 2.410 2.280 2.340 8,379,100 +0.02(+0.86%)
Aug 04, 2021 2.370 2.410 2.300 2.320 7,493,931 -0.05(-2.11%)
Aug 03, 2021 2.410 2.410 2.320 2.370 7,270,332 -0.02(-0.84%)
Aug 02, 2021 2.430 2.480 2.380 2.390 7,143,125 +0.02(+0.84%)
Jul 30, 2021 2.390 2.470 2.355 2.370 7,751,273 -0.05(-2.07%)
Jul 29, 2021 2.440 2.490 2.400 2.420 4,154,894 -0.04(-1.63%)
Jul 28, 2021 2.390 2.470 2.382 2.460 7,645,575 +0.07(+2.93%)
Jul 27, 2021 2.470 2.470 2.320 2.390 9,780,206 -0.12(-4.78%)
Jul 26, 2021 2.460 2.590 2.440 2.510 7,946,795 +0.05(+2.03%)
Jul 23, 2021 2.580 2.580 2.420 2.460 6,913,466 -0.13(-5.02%)
Jul 22, 2021 2.620 2.620 2.500 2.590 6,829,672 -0.01(-0.38%)
Jul 21, 2021 2.490 2.618 2.470 2.600 8,618,691 +0.13(+5.26%)
Jul 20, 2021 2.350 2.480 2.290 2.470 8,402,627 +0.13(+5.56%)
Jul 19, 2021 2.330 2.415 2.270 2.340 12,064,261 -0.11(-4.49%)
Jul 16, 2021 2.470 2.508 2.380 2.450 9,775,796 -0.02(-0.81%)
Jul 15, 2021 2.380 2.479 2.335 2.470 10,439,683 +0.09(+3.78%)
Jul 14, 2021 2.510 2.530 2.370 2.380 11,021,858 -0.08(-3.25%)
Jul 13, 2021 2.550 2.580 2.450 2.460 8,349,829 -0.12(-4.65%)
Jul 12, 2021 2.600 2.670 2.530 2.580 8,690,154 -0.01(-0.39%)
Jul 09, 2021 2.630 2.650 2.550 2.590 9,116,113 -0.02(-0.77%)
Jul 08, 2021 2.390 2.670 2.375 2.610 16,876,323 +0.11(+4.40%)
Jul 07, 2021 2.610 2.627 2.410 2.500 19,161,415 -0.09(-3.47%)
Jul 06, 2021 2.690 2.730 2.560 2.590 14,060,462 -0.07(-2.63%)
Jul 02, 2021 2.760 2.785 2.650 2.660 14,377,280 -0.12(-4.32%)
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.