Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ideanomics, Inc. (IDEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7762-0.0838 (-9.74%)
At close: 04:00PM EDT
0.7800 +0.00 (+0.49%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.84000.86000.77000.78000.780059,349,000
Jun 23, 20220.80000.89000.80000.86000.860011,726,600
Jun 22, 20220.68000.80000.67000.78000.780011,341,300
Jun 21, 20220.70000.73000.67000.68000.68006,744,200
Jun 17, 20220.68000.72000.67000.70000.70004,476,500
Jun 16, 20220.65000.69000.64000.67000.67004,367,700
Jun 15, 20220.63000.69000.62000.68000.68005,150,900
Jun 14, 20220.64000.68000.63000.64000.64003,935,300
Jun 13, 20220.65000.68000.63000.64000.64006,069,600
Jun 10, 20220.71000.75000.67000.71000.71005,845,400
Jun 09, 20220.75000.75000.70000.74000.74005,182,500
Jun 08, 20220.66000.75000.66000.75000.75009,041,000
Jun 07, 20220.58000.70000.57000.68000.680013,962,600
Jun 06, 20220.61000.61000.57000.58000.580010,301,800
Jun 03, 20220.62000.63000.59000.61000.61006,350,300
Jun 02, 20220.62000.63000.61000.63000.63007,069,300
Jun 01, 20220.63000.65000.60000.61000.61004,619,900
May 31, 20220.65000.66000.59000.60000.600018,163,300
May 27, 20220.59000.63000.59000.63000.63007,253,300
May 26, 20220.56000.60000.55000.59000.59006,535,300
May 25, 20220.53000.56000.52000.55000.55006,058,300
May 24, 20220.55000.56000.52000.54000.54005,995,100
May 23, 20220.58000.60000.55000.56000.56005,095,300
May 20, 20220.63000.63000.56000.57000.57009,223,400
May 19, 20220.59000.63000.58000.60000.60005,265,000
May 18, 20220.62000.63000.58000.59000.59004,671,900
May 17, 20220.62000.64000.60000.62000.62005,054,800
May 16, 20220.62000.64000.59000.59000.59004,509,800
May 13, 20220.57000.63000.57000.62000.62005,619,900
May 12, 20220.51000.57000.51000.54000.54005,422,000
May 11, 20220.55000.58000.53000.53000.53006,153,400
May 10, 20220.57000.59000.55000.56000.56005,634,600
May 09, 20220.62000.63000.56000.56000.56006,190,400
May 06, 20220.68000.68000.59000.64000.64005,217,900
May 05, 20220.71000.72000.67000.68000.68005,103,000
May 04, 20220.70000.73000.67000.73000.73004,522,900
May 03, 20220.71000.74000.69000.71000.71003,804,900
May 02, 20220.70000.73000.68000.72000.72003,922,800
Apr 29, 20220.73000.77000.71000.72000.72004,130,000
Apr 28, 20220.73000.76000.71000.74000.74005,872,800
Apr 27, 20220.73000.75000.72000.73000.73005,364,000
Apr 26, 20220.76000.76000.70000.71000.71005,362,700
Apr 25, 20220.76000.79000.75000.76000.76004,881,100
Apr 22, 20220.79000.81000.76000.76000.76003,976,900
Apr 21, 20220.81000.84000.77000.78000.78008,589,400
Apr 20, 20220.84000.84000.80000.81000.81006,632,900
Apr 19, 20220.84000.87000.83000.84000.84004,510,100
Apr 18, 20220.87000.88000.83000.83000.83005,654,800
Apr 14, 20220.90000.91000.87000.88000.88006,455,500
Apr 13, 20220.91000.92000.87000.89000.89005,686,500
Apr 12, 20220.93000.94000.86000.87000.87008,042,000
Apr 11, 20220.92000.95000.88000.93000.93004,889,900
Apr 08, 20220.97000.97000.90000.91000.91005,965,100
Apr 07, 20221.01001.04000.93000.96000.96009,078,200
Apr 06, 20221.06001.06001.00001.04001.04007,135,100
Apr 05, 20221.13001.14001.05001.08001.08008,675,900
Apr 04, 20221.05001.15001.04001.13001.13008,393,900
Apr 01, 20221.11001.11001.00001.05001.05007,302,400
Mar 31, 20221.04001.12001.01001.12001.12009,050,000
Mar 30, 20221.08001.13001.04001.04001.040010,510,100
Mar 29, 20220.96001.04000.95001.04001.04008,070,400
Mar 28, 20220.94000.95000.91000.95000.95004,308,800
Mar 25, 20220.94000.94000.90000.92000.92003,784,600
Mar 24, 20220.96000.97000.91000.94000.94003,987,100
Mar 23, 20220.96001.00000.94000.95000.95004,848,900
Mar 22, 20220.94000.98000.94000.97000.97003,988,400
Mar 21, 20220.99001.02000.86000.93000.93007,969,900
Mar 18, 20221.01001.04000.98001.00001.000010,660,500
Mar 17, 20220.92001.01000.90001.01001.01005,343,400
Mar 16, 20220.85000.93000.84000.93000.93006,365,300
Mar 15, 20220.83000.86000.80000.85000.85004,118,800
Mar 14, 20220.90000.92000.81000.82000.82007,180,600
Mar 11, 20220.96000.98000.88000.88000.88004,417,200
Mar 10, 20220.96000.98000.93000.95000.95003,002,300
Mar 09, 20220.94001.02000.94000.99000.99004,252,500
Mar 08, 20220.91000.98000.86000.93000.93006,247,900
Mar 07, 20220.90000.94000.89000.90000.90003,348,300
Mar 04, 20220.93000.95000.89000.90000.90002,623,800
Mar 03, 20221.01001.01000.92000.93000.93002,903,500
Mar 02, 20220.97001.02000.97001.00001.00003,039,600
Mar 01, 20221.04001.06000.96000.97000.97004,877,900
Feb 28, 20220.95001.07000.95001.05001.05008,328,500
Feb 25, 20220.97000.98000.93000.95000.95003,268,000
Feb 24, 20220.84000.97000.82000.97000.97006,377,200
Feb 23, 20220.95000.95000.89000.89000.89005,531,500
Feb 22, 20220.94001.00000.91000.92000.92006,874,600
Feb 18, 20221.02001.04000.97000.99000.99008,638,900
Feb 17, 20221.10001.10001.01001.02001.02004,264,500
Feb 16, 20221.08001.11001.06001.09001.09004,139,100
Feb 15, 20221.02001.12001.02001.11001.11008,770,500
Feb 14, 20221.02001.05000.99001.00001.00005,271,800
Feb 11, 20221.09001.12001.01001.02001.02007,352,400
Feb 10, 20221.02001.13001.02001.06001.060010,420,600
Feb 09, 20221.05001.08001.03001.07001.07006,763,300
Feb 08, 20221.02001.05001.00001.04001.04003,456,800
Feb 07, 20221.03001.06001.00001.02001.02003,508,000
Feb 04, 20220.98001.02000.96001.01001.01003,191,900
Feb 03, 20220.99001.03000.96000.97000.97005,273,500
Feb 02, 20221.12001.12001.02001.02001.02005,996,900
Feb 01, 20221.07001.12001.02001.11001.11007,916,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement