Ideanomics Inc (NQ: IDEX )

0.1984 -0.0056 (-2.75%)
Streaming Delayed Price Updated: 9:54 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.2080 0.2100 0.1964 0.2040 12,979,129 -0.00(-1.97%)
Jan 31, 2023 0.2186 0.2186 0.2037 0.2081 11,427,742 -0.00(-0.90%)
Jan 30, 2023 0.2000 0.2198 0.1955 0.2100 21,550,446 +0.01(+2.44%)
Jan 27, 2023 0.1897 0.2087 0.1870 0.2050 21,783,598 +0.01(+7.56%)
Jan 26, 2023 0.2011 0.2035 0.1855 0.1906 18,918,424 +0.00(+0.26%)
Jan 25, 2023 0.2010 0.2020 0.1857 0.1901 10,795,672 -0.01(-6.90%)
Jan 24, 2023 0.1843 0.2170 0.1820 0.2042 22,218,168 +0.03(+14.33%)
Jan 23, 2023 0.1828 0.1842 0.1760 0.1786 14,383,931 -0.00(-0.78%)
Jan 20, 2023 0.1800 0.1828 0.1749 0.1800 8,770,382 +0.01(+3.69%)
Jan 19, 2023 0.1828 0.1848 0.1726 0.1736 8,502,209 -0.01(-5.03%)
Jan 18, 2023 0.2000 0.2000 0.1800 0.1828 9,266,298 -0.01(-6.97%)
Jan 17, 2023 0.1970 0.2024 0.1900 0.1965 10,505,401 +0.00(+0.41%)
Jan 13, 2023 0.1981 0.2034 0.1950 0.1957 8,508,539 -0.00(-0.56%)
Jan 12, 2023 0.2100 0.2114 0.1950 0.1968 10,140,210 -0.01(-3.24%)
Jan 11, 2023 0.1860 0.2079 0.1850 0.2034 13,722,307 +0.02(+13.00%)
Jan 10, 2023 0.1780 0.1900 0.1720 0.1800 7,351,733 +0.01(+4.83%)
Jan 09, 2023 0.1725 0.1780 0.1640 0.1717 7,300,309 +0.00(+1.00%)
Jan 06, 2023 0.1674 0.1735 0.1610 0.1700 6,098,659 +0.00(+1.43%)
Jan 05, 2023 0.1700 0.1749 0.1570 0.1676 8,686,664 +0.00(+2.32%)
Jan 04, 2023 0.1589 0.1765 0.1501 0.1638 7,797,884 +0.01(+5.54%)
Jan 03, 2023 0.1700 0.1770 0.1540 0.1552 7,951,505 -0.01(-5.37%)
Dec 30, 2022 0.1650 0.1740 0.1560 0.1640 8,368,944 +0.00(+1.23%)
Dec 29, 2022 0.1400 0.1640 0.1440 0.1620 12,531,315 +0.02(+12.34%)
Dec 28, 2022 0.1500 0.1500 0.1420 0.1442 4,125,751 -0.00(-0.62%)
Dec 27, 2022 0.1569 0.1582 0.1450 0.1451 7,179,139 -0.01(-5.23%)
Dec 23, 2022 0.1600 0.1600 0.1515 0.1531 7,090,454 -0.00(-0.91%)
Dec 22, 2022 0.1700 0.1700 0.1520 0.1545 10,443,298 -0.02(-9.65%)
Dec 21, 2022 0.1830 0.1841 0.1700 0.1710 13,129,594 -0.01(-7.57%)
Dec 20, 2022 0.2000 0.2014 0.1828 0.1850 6,113,515 -0.01(-4.54%)
Dec 19, 2022 0.2100 0.2102 0.1918 0.1938 7,479,363 -0.02(-7.67%)
Dec 16, 2022 0.2100 0.2169 0.2077 0.2099 12,379,126 -0.00(-0.05%)
Dec 15, 2022 0.2082 0.2125 0.2060 0.2100 5,069,420 -0.00(-0.99%)
Dec 14, 2022 0.2136 0.2136 0.2010 0.2121 6,474,478 +0.01(+5.47%)
Dec 13, 2022 0.2142 0.2350 0.2010 0.2011 8,497,658 -0.01(-4.33%)
Dec 12, 2022 0.2100 0.2148 0.2000 0.2102 4,516,306 +0.00(+2.39%)
Dec 09, 2022 0.2050 0.2099 0.2038 0.2053 3,565,164 +0.00(+0.64%)
Dec 08, 2022 0.2102 0.2133 0.2025 0.2040 3,777,664 +0.00(+0.00%)
Dec 07, 2022 0.2160 0.2190 0.2023 0.2040 6,282,423 -0.01(-3.41%)
Dec 06, 2022 0.2272 0.2272 0.2100 0.2112 7,086,404 -0.01(-5.04%)
Dec 05, 2022 0.2376 0.2450 0.2200 0.2224 5,749,795 -0.01(-4.96%)
Dec 02, 2022 0.2299 0.2378 0.2260 0.2340 5,749,898 +0.00(+1.96%)
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.