Ideanomics Inc (NQ: IDEX )

0.9200 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.19 17.38 15.80 16.81 110,029 +0.62(+3.86%)
Feb 27, 2023 16.25 16.62 15.68 16.19 107,622 -0.19(-1.15%)
Feb 24, 2023 16.88 16.88 15.62 16.38 126,301 -0.61(-3.61%)
Feb 23, 2023 18.46 18.46 16.50 16.99 179,646 -1.24(-6.79%)
Feb 22, 2023 18.51 18.75 18.14 18.23 89,923 -0.46(-2.47%)
Feb 21, 2023 19.12 19.24 18.27 18.69 123,948 -0.81(-4.17%)
Feb 17, 2023 19.21 19.54 18.75 19.50 125,845 -0.25(-1.27%)
Feb 16, 2023 19.39 19.91 18.93 19.75 149,322 +0.38(+1.94%)
Feb 15, 2023 20.38 20.38 18.75 19.38 185,456 -1.16(-5.66%)
Feb 14, 2023 19.61 20.70 19.12 20.54 314,029 +1.93(+10.34%)
Feb 13, 2023 20.00 19.93 18.44 18.61 144,603 -0.96(-4.92%)
Feb 10, 2023 19.64 19.75 18.62 19.57 161,616 -0.40(-2.00%)
Feb 09, 2023 20.50 20.95 19.44 19.98 144,515 -0.45(-2.20%)
Feb 08, 2023 21.25 21.46 19.25 20.43 141,177 -0.77(-3.66%)
Feb 07, 2023 22.12 22.12 20.00 21.20 154,502 -0.32(-1.51%)
Feb 06, 2023 23.12 23.16 21.52 21.52 182,196 -1.61(-6.97%)
Feb 03, 2023 24.19 24.50 22.52 23.14 175,908 -1.23(-5.03%)
Feb 02, 2023 25.88 26.06 24.06 24.36 190,792 -1.14(-4.46%)
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.