IDEX - Ideanomics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20201.51001.52001.36001.42001.420027,483,800
Jul 02, 20201.67001.69001.44001.53001.530041,741,600
Jul 01, 20201.75001.89001.55001.73001.730049,477,300
Jun 30, 20202.18002.48001.89002.01002.010090,764,800
Jun 29, 20201.78002.30001.65002.09002.0900150,672,700
Jun 26, 20201.95002.00001.20001.46001.4600170,809,900
Jun 25, 20202.95002.95002.32002.44002.440087,765,000
Jun 24, 20202.80003.19002.28003.09003.090074,292,300
Jun 23, 20203.07003.24002.85002.99002.990095,310,900
Jun 22, 20202.81003.98002.60003.29003.2900362,851,300
Jun 19, 20202.27002.27002.03002.22002.220051,945,600
Jun 18, 20202.16002.56001.81002.06002.0600117,469,700
Jun 17, 20201.25002.40001.19002.02002.0200176,662,400
Jun 16, 20201.17001.26001.10001.19001.190024,613,500
Jun 15, 20201.15001.16001.08001.10001.100016,871,900
Jun 12, 20201.19001.19001.05001.14001.140013,756,000
Jun 11, 20201.10001.15001.00001.09001.090022,238,500
Jun 10, 20201.15001.28000.98001.18001.180054,762,600
Jun 09, 20201.02001.44000.84001.02001.0200107,215,400
Jun 08, 20200.66000.76000.55000.62000.620026,298,300
Jun 05, 20200.40000.52000.38000.47000.470027,124,100
Jun 04, 20200.38000.41000.37000.38000.380010,133,400
Jun 03, 20200.40000.40000.37000.38000.38003,255,000
Jun 02, 20200.40000.40000.38000.39000.39001,895,000
Jun 01, 20200.38000.42000.37000.40000.40005,841,500
May 29, 20200.41000.41000.38000.39000.39003,681,700
May 28, 20200.42000.43000.40000.41000.41003,472,200
May 27, 20200.42000.43000.41000.43000.43004,816,400
May 26, 20200.42000.47000.40000.42000.420010,195,800
May 22, 20200.46000.46000.40000.42000.420010,521,600
May 21, 20200.47000.47000.39000.41000.41004,078,900
May 20, 20200.45000.50000.44000.50000.50001,306,700
May 19, 20200.47000.51000.43000.46000.46004,161,000
May 18, 20200.44000.49000.43000.48000.48001,955,200
May 15, 20200.44000.44000.41000.43000.4300604,600
May 14, 20200.40000.42000.39000.41000.4100540,500
May 13, 20200.44000.46000.38000.40000.40001,293,700
May 12, 20200.45000.46000.42000.44000.44001,505,500
May 11, 20200.56000.56000.46000.49000.49002,847,700
May 08, 20200.54000.54000.50000.53000.53001,250,800
May 07, 20200.55000.57000.51000.52000.52001,287,900
May 06, 20200.55000.58000.53000.54000.5400818,800
May 05, 20200.59000.60000.52000.55000.55001,353,200
May 04, 20200.60000.60000.58000.59000.5900850,200
May 01, 20200.64000.64000.59000.62000.62001,028,200
Apr 30, 20200.65000.67000.60000.60000.60001,251,000
Apr 29, 20200.73000.74000.62000.64000.64001,523,000
Apr 28, 20200.81000.82000.66000.72000.7200936,700
Apr 27, 20200.70000.80000.65000.80000.8000818,500
Apr 24, 20200.69000.72000.61000.67000.6700964,600
Apr 23, 20200.70000.72000.66000.69000.6900431,600
Apr 22, 20200.75000.97000.67000.71000.71002,992,800
Apr 21, 20200.60000.69000.59000.64000.6400505,700
Apr 20, 20200.62000.64000.59000.59000.5900512,400
Apr 17, 20200.71000.71000.63000.64000.6400534,600
Apr 16, 20200.68000.73000.65000.66000.6600538,000
Apr 15, 20200.75000.76000.67000.68000.6800628,900
Apr 14, 20200.80000.82000.75000.76000.7600506,300
Apr 13, 20200.82000.84000.79000.79000.7900337,300
Apr 09, 20200.86000.90000.76000.82000.8200848,000
Apr 08, 20200.95000.95000.83000.85000.8500772,100
Apr 07, 20201.02001.02000.88000.90000.9000807,400
Apr 06, 20201.00001.03000.90000.97000.9700812,500
Apr 03, 20200.90001.00000.83000.87000.8700401,700
Apr 02, 20200.99001.06000.78000.91000.91001,244,900
Apr 01, 20201.31001.33000.92000.94000.94006,102,500
Mar 31, 20201.16001.35001.12001.34001.34003,530,000
Mar 30, 20200.90001.18000.80001.16001.16002,923,700
Mar 27, 20200.97001.02000.91000.98000.98002,945,900
Mar 26, 20200.66001.06000.65001.03001.03004,451,900
Mar 25, 20200.54000.72000.53000.68000.68001,676,700
Mar 24, 20200.57000.60000.50000.60000.6000771,000
Mar 23, 20200.65000.74000.45000.55000.55002,491,000
Mar 20, 20200.43000.92000.41000.56000.56008,287,300
Mar 19, 20200.32000.42000.30000.42000.42001,257,000
Mar 18, 20200.36000.38000.28000.32000.3200917,900
Mar 17, 20200.40000.40000.33000.38000.3800694,900
Mar 16, 20200.38000.40000.33000.38000.3800843,100
Mar 13, 20200.33000.37000.30000.37000.3700430,700
Mar 12, 20200.34000.34000.30000.32000.3200782,400
Mar 11, 20200.31000.37000.29000.34000.3400763,300
Mar 10, 20200.33000.33000.28000.33000.3300511,600
Mar 09, 20200.28000.31000.28000.30000.3000813,900
Mar 06, 20200.36000.37000.28000.30000.30002,448,200
Mar 05, 20200.37000.37000.35000.37000.37001,356,200
Mar 04, 20200.40000.40000.35000.37000.37001,675,700
Mar 03, 20200.40000.47000.38000.41000.41004,071,600
Mar 02, 20200.36000.37000.34000.37000.37001,047,600
Feb 28, 20200.36000.38000.34000.36000.36001,016,100
Feb 27, 20200.41000.41000.35000.37000.37001,815,000
Feb 26, 20200.45000.45000.39000.41000.4100937,700
Feb 25, 20200.50000.50000.44000.45000.4500824,300
Feb 24, 20200.50000.53000.48000.49000.4900713,900
Feb 21, 20200.58000.58000.49000.51000.5100584,400
Feb 20, 20200.58000.59000.54000.57000.5700709,000
Feb 19, 20200.49000.57000.47000.55000.55001,009,700
Feb 18, 20200.46000.51000.46000.49000.4900417,400
Feb 14, 20200.46000.48000.43000.47000.47001,153,800
Feb 13, 20200.54000.54000.48000.49000.4900579,100
Feb 12, 20200.59000.62000.51000.54000.5400952,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...