Advertisement
Advertisement
U.S. markets open in 7 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ideanomics, Inc. (IDEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9600+0.0400 (+2.08%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20212.58002.58002.42002.46002.46006,913,500
Jul 22, 20212.62002.62002.50002.59002.59006,836,600
Jul 21, 20212.49002.62002.47002.60002.60008,632,200
Jul 20, 20212.35002.48002.29002.47002.47008,420,200
Jul 19, 20212.35002.42002.27002.34002.340012,072,700
Jul 16, 20212.47002.51002.38002.45002.45009,775,800
Jul 15, 20212.38002.48002.34002.47002.470010,458,100
Jul 14, 20212.51002.53002.37002.38002.380011,033,400
Jul 13, 20212.55002.58002.45002.46002.46008,352,200
Jul 12, 20212.60002.67002.53002.58002.58008,698,200
Jul 09, 20212.63002.65002.55002.59002.59009,116,100
Jul 08, 20212.40002.67002.38002.61002.610016,893,500
Jul 07, 20212.61002.63002.41002.50002.500019,166,500
Jul 06, 20212.69002.73002.56002.59002.590014,081,500
Jul 02, 20212.76002.79002.65002.66002.660014,310,700
Jul 01, 20212.84002.86002.72002.78002.780017,387,500
Jun 30, 20212.92002.93002.81002.84002.840019,409,200
Jun 29, 20213.06003.07002.90002.91002.910023,605,300
Jun 28, 20213.14003.15003.01003.07003.070014,430,600
Jun 25, 20213.11003.17003.06003.09003.090066,770,800
Jun 24, 20213.21003.22003.05003.10003.100021,676,300
Jun 23, 20212.95003.25002.90003.15003.150038,174,300
Jun 22, 20212.89002.90002.76002.85002.850014,269,100
Jun 21, 20213.00003.02002.88002.92002.920014,226,400
Jun 18, 20213.03003.10002.96003.03003.030011,671,400
Jun 17, 20213.00003.09002.98003.07003.070018,592,300
Jun 16, 20212.90003.10002.86003.05003.050017,927,000
Jun 15, 20213.03003.06002.88002.89002.890016,438,300
Jun 14, 20213.07003.20003.02003.03003.030017,111,600
Jun 11, 20213.25003.26003.07003.14003.140015,010,400
Jun 10, 20213.56003.61003.14003.15003.150027,367,800
Jun 09, 20213.15003.50003.14003.38003.380040,368,500
Jun 08, 20213.10003.19003.04003.16003.160015,667,700
Jun 07, 20212.89003.09002.86003.08003.080020,163,200
Jun 04, 20212.97002.98002.84002.86002.860016,534,700
Jun 03, 20213.16003.16002.92002.92002.920031,265,200
Jun 02, 20213.05003.26002.96003.21003.210036,608,200
Jun 01, 20212.91003.11002.86003.00003.000033,916,800
May 28, 20212.99003.08002.88002.88002.880017,837,300
May 27, 20212.92003.00002.83003.00003.000023,440,500
May 26, 20212.74003.00002.74002.90002.900026,502,500
May 25, 20212.76002.84002.73002.75002.750012,166,700
May 24, 20212.75002.81002.63002.78002.780011,159,400
May 21, 20212.78002.81002.71002.75002.75007,827,700
May 20, 20212.82002.82002.71002.80002.800012,111,400
May 19, 20212.67002.83002.63002.79002.790016,564,000
May 18, 20212.72003.02002.61002.83002.830035,750,900
May 17, 20212.59002.88002.48002.88002.880031,142,500
May 14, 20212.43002.51002.37002.46002.460012,863,200
May 13, 20212.57002.60002.31002.37002.370015,851,500
May 12, 20212.51002.61002.48002.50002.500012,899,100
May 11, 20212.29002.66002.24002.58002.580018,344,300
May 10, 20212.62002.63002.43002.43002.430012,393,500
May 07, 20212.63002.74002.61002.64002.64008,701,300
May 06, 20212.74002.76002.55002.66002.660013,417,700
May 05, 20212.69002.87002.64002.73002.730016,108,400
May 04, 20212.72002.74002.48002.61002.610020,999,700
May 03, 20212.98003.03002.82002.83002.830011,757,600
Apr 30, 20212.95003.13002.91002.94002.940010,455,900
Apr 29, 20213.15003.16002.92003.10003.100017,221,700
Apr 28, 20212.80003.12002.73003.11003.110022,637,000
Apr 27, 20212.92002.92002.77002.81002.810010,867,900
Apr 26, 20212.72002.86002.66002.85002.850014,037,000
Apr 23, 20212.55002.68002.49002.65002.650012,133,000
Apr 22, 20212.72002.74002.53002.58002.580018,274,100
Apr 21, 20212.28002.64002.23002.63002.630019,987,200
Apr 20, 20212.33002.44002.25002.36002.360017,349,300
Apr 19, 20212.35002.44002.25002.35002.350025,082,900
Apr 16, 20212.42002.52002.31002.39002.390023,216,100
Apr 15, 20212.77002.79002.46002.52002.520035,367,300
Apr 14, 20212.88002.95002.73002.74002.740033,830,900
Apr 13, 20212.76002.78002.66002.71002.710013,051,300
Apr 12, 20212.90002.91002.65002.73002.730020,712,400
Apr 09, 20213.01003.04002.92002.95002.950010,617,700
Apr 08, 20213.03003.07002.96003.06003.060013,497,000
Apr 07, 20213.04003.24002.99003.03003.030019,808,600
Apr 06, 20212.95003.16002.88003.13003.130019,015,400
Apr 05, 20213.19003.21002.91003.05003.050032,690,200
Apr 01, 20213.37003.42003.03003.16003.160051,827,000
Mar 31, 20212.93002.98002.83002.92002.920023,092,400
Mar 30, 20212.81002.90002.68002.88002.880014,048,800
Mar 29, 20212.79002.88002.72002.80002.800018,637,100
Mar 26, 20212.80002.83002.65002.79002.790012,599,600
Mar 25, 20212.48002.85002.43002.80002.800019,589,400
Mar 24, 20212.92002.92002.63002.66002.660023,554,500
Mar 23, 20213.02003.02002.81002.82002.820024,077,800
Mar 22, 20213.11003.23003.06003.08003.080025,393,100
Mar 19, 20213.00003.10002.85003.08003.080019,940,200
Mar 18, 20213.13003.23002.94002.97002.970023,437,500
Mar 17, 20212.96003.29002.90003.25003.250035,053,100
Mar 16, 20213.27003.28003.01003.07003.070024,491,300
Mar 15, 20213.41003.41003.22003.30003.300018,467,300
Mar 12, 20213.24003.39003.18003.36003.360018,523,000
Mar 11, 20213.27003.47003.20003.44003.440026,267,300
Mar 10, 20213.43003.43003.07003.20003.200028,782,400
Mar 09, 20213.12003.33002.94003.24003.240037,293,500
Mar 08, 20212.92003.05002.77002.82002.820022,717,900
Mar 05, 20212.96002.97002.36002.85002.850036,782,400
Mar 04, 20213.04003.12002.65002.86002.860045,407,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement