Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ideanomics Inc
(NQ:
IDEX
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
1.040
1.730
1.014
1.580
5,433,290
+0.56(+54.90%)
Feb 28, 2024
1.000
1.030
1.000
1.020
453,135
+0.01(+0.99%)
Feb 27, 2024
1.030
1.070
1.000
1.010
429,567
-0.02(-1.94%)
Feb 26, 2024
1.010
1.080
0.9992
1.030
595,752
+0.03(+3.00%)
Feb 23, 2024
1.000
1.030
0.9900
1.000
181,239
-0.02(-1.96%)
Feb 22, 2024
1.020
1.040
1.000
1.020
185,495
-0.02(-1.92%)
Feb 21, 2024
1.060
1.079
1.000
1.040
289,175
-0.02(-1.89%)
Feb 20, 2024
1.090
1.100
1.020
1.060
279,338
+0.01(+0.95%)
Feb 16, 2024
1.130
1.130
1.050
1.050
218,487
-0.06(-5.41%)
Feb 15, 2024
1.110
1.140
1.080
1.110
452,624
+0.01(+0.91%)
Feb 14, 2024
1.040
1.100
1.030
1.100
292,056
+0.06(+5.77%)
Feb 13, 2024
1.050
1.080
1.000
1.040
231,637
-0.03(-2.80%)
Feb 12, 2024
1.060
1.150
1.000
1.070
560,642
+0.02(+1.90%)
Feb 09, 2024
1.030
1.070
0.9900
1.050
352,793
+0.03(+2.94%)
Feb 08, 2024
0.9500
1.030
0.9200
1.020
388,543
+0.09(+9.55%)
Feb 07, 2024
0.9600
0.9780
0.9120
0.9311
233,505
-0.04(-3.95%)
Feb 06, 2024
0.9047
0.9800
0.9000
0.9694
212,164
+0.04(+4.44%)
Feb 05, 2024
0.9431
0.9900
0.9050
0.9282
267,677
-0.03(-3.10%)
Feb 02, 2024
0.9400
0.9758
0.9260
0.9579
218,014
-0.01(-0.87%)
Feb 01, 2024
0.9702
1.020
0.9300
0.9663
432,507
-0.02(-2.38%)
Jan 31, 2024
1.050
1.072
0.9627
0.9899
529,573
-0.06(-5.72%)
Jan 30, 2024
1.070
1.100
1.050
1.050
288,540
-0.04(-3.67%)
Jan 29, 2024
1.060
1.150
1.000
1.090
750,114
+0.05(+4.81%)
Jan 26, 2024
1.130
1.130
1.012
1.040
554,815
-0.08(-7.14%)
Jan 25, 2024
1.140
1.150
1.060
1.120
168,758
+0.00(+0.00%)
Jan 24, 2024
1.200
1.240
1.110
1.120
694,958
-0.05(-4.27%)
Jan 23, 2024
1.140
1.180
1.080
1.170
292,930
+0.03(+2.63%)
Jan 22, 2024
1.230
1.230
1.050
1.140
583,068
-0.08(-6.56%)
Jan 19, 2024
1.170
1.260
1.031
1.220
638,936
+0.08(+7.49%)
Jan 18, 2024
1.320
1.330
1.070
1.135
613,607
-0.15(-11.33%)
Jan 17, 2024
1.530
1.530
1.270
1.280
726,600
-0.27(-17.42%)
Jan 16, 2024
1.720
1.718
1.540
1.550
318,364
-0.09(-5.49%)
Jan 12, 2024
1.850
1.850
1.615
1.640
276,885
-0.16(-8.64%)
Jan 11, 2024
1.890
1.920
1.790
1.795
192,138
-0.09(-5.03%)
Jan 10, 2024
2.110
2.110
1.880
1.890
178,705
-0.20(-9.57%)
Jan 09, 2024
2.030
2.120
1.992
2.090
101,345
+0.04(+1.95%)
Jan 08, 2024
2.080
2.111
1.970
2.050
252,319
-0.01(-0.24%)
Jan 05, 2024
1.870
2.070
1.855
2.055
275,025
+0.20(+10.48%)
Jan 04, 2024
1.900
1.900
1.800
1.860
151,463
+0.03(+1.64%)
Jan 03, 2024
1.990
1.990
1.800
1.830
205,869
-0.14(-7.11%)
Jan 02, 2024
2.010
2.130
1.920
1.970
351,345
-0.02(-1.01%)
Dec 29, 2023
2.170
2.330
1.980
1.990
690,141
-0.19(-8.72%)
Dec 28, 2023
2.080
2.220
2.010
2.180
416,307
+0.11(+5.31%)
Dec 27, 2023
1.930
2.110
1.860
2.070
364,261
+0.21(+11.29%)
Dec 26, 2023
1.870
2.050
1.860
1.860
288,951
-0.03(-1.59%)
Dec 22, 2023
1.830
1.940
1.740
1.890
329,527
+0.07(+3.85%)
Dec 21, 2023
1.640
1.850
1.640
1.820
506,542
+0.20(+12.35%)
Dec 20, 2023
1.630
1.750
1.620
1.620
252,882
-0.01(-0.61%)
Dec 19, 2023
1.640
1.660
1.610
1.630
187,401
+0.02(+1.56%)
Dec 18, 2023
1.610
1.670
1.605
1.605
172,686
+0.00(+0.31%)
Dec 15, 2023
1.640
1.670
1.590
1.600
131,639
-0.02(-1.54%)
Dec 14, 2023
1.590
1.750
1.590
1.625
359,174
+0.04(+2.85%)
Dec 13, 2023
1.540
1.580
1.450
1.580
204,184
+0.04(+2.60%)
Dec 12, 2023
1.670
1.690
1.520
1.540
281,943
-0.14(-8.33%)
Dec 11, 2023
1.700
1.700
1.630
1.680
211,571
-0.04(-2.33%)
Dec 08, 2023
1.730
1.770
1.680
1.720
219,164
-0.02(-1.15%)
Dec 07, 2023
1.750
1.762
1.700
1.740
91,204
+0.00(+0.00%)
Dec 06, 2023
1.780
1.788
1.700
1.740
195,459
+0.00(+0.00%)
Dec 05, 2023
1.830
1.830
1.680
1.740
205,285
-0.07(-3.87%)
Dec 04, 2023
1.800
1.850
1.770
1.810
228,359
+0.02(+1.12%)
Dec 01, 2023
1.710
1.800
1.701
1.790
188,861
+0.09(+5.29%)
Nov 30, 2023
1.780
1.800
1.682
1.700
296,196
-0.10(-5.56%)
Nov 29, 2023
1.790
1.840
1.760
1.800
254,868
+0.01(+0.56%)
Nov 28, 2023
1.830
1.840
1.770
1.790
147,599
-0.03(-1.65%)
Nov 27, 2023
1.890
1.890
1.710
1.820
400,615
-0.07(-3.70%)
Nov 24, 2023
1.970
1.970
1.860
1.890
317,004
+0.03(+1.61%)
Nov 22, 2023
2.010
2.010
1.800
1.860
398,716
-0.14(-7.00%)
Nov 21, 2023
2.200
2.200
1.990
2.000
253,089
-0.21(-9.50%)
Nov 20, 2023
2.220
2.275
2.150
2.210
143,218
+0.03(+1.38%)
Nov 17, 2023
2.180
2.258
2.130
2.180
110,199
+0.01(+0.46%)
Nov 16, 2023
2.250
2.250
2.101
2.170
129,683
-0.08(-3.56%)
Nov 15, 2023
1.880
2.320
1.880
2.250
445,534
+0.35(+18.42%)
Nov 14, 2023
1.980
1.990
1.830
1.900
314,981
+0.01(+0.53%)
Nov 13, 2023
1.990
2.000
1.875
1.890
250,478
-0.11(-5.50%)
Nov 10, 2023
2.080
2.080
1.970
2.000
136,236
+0.01(+0.50%)
Nov 09, 2023
2.230
2.240
1.980
1.990
161,780
-0.22(-9.95%)
Nov 08, 2023
2.350
2.350
2.175
2.210
130,847
-0.15(-6.36%)
Nov 07, 2023
2.330
2.430
2.300
2.360
92,771
+0.03(+1.29%)
Nov 06, 2023
2.500
2.520
2.280
2.330
106,084
-0.19(-7.54%)
Nov 03, 2023
2.420
2.600
2.420
2.520
205,160
+0.15(+6.33%)
Nov 02, 2023
2.150
2.450
2.136
2.370
205,708
+0.24(+11.27%)
Nov 01, 2023
2.230
2.230
2.100
2.130
120,034
-0.09(-4.05%)
Oct 31, 2023
2.130
2.270
2.130
2.220
142,849
+0.07(+3.26%)
Oct 30, 2023
2.120
2.220
2.000
2.150
248,592
+0.02(+0.94%)
Oct 27, 2023
2.300
2.390
2.120
2.130
141,955
-0.17(-7.19%)
Oct 26, 2023
2.300
2.417
2.250
2.295
142,565
-0.02(-1.08%)
Oct 25, 2023
2.280
2.360
2.160
2.320
140,050
+0.09(+4.04%)
Oct 24, 2023
2.200
2.330
2.140
2.230
118,709
+0.08(+3.72%)
Oct 23, 2023
2.340
2.340
2.120
2.150
205,199
-0.23(-9.66%)
Oct 20, 2023
2.470
2.470
2.220
2.380
224,745
-0.09(-3.64%)
Oct 19, 2023
2.610
2.610
2.410
2.470
154,566
-0.21(-8.01%)
Oct 18, 2023
2.660
2.750
2.500
2.685
205,667
-0.00(-0.19%)
Oct 17, 2023
2.690
2.929
2.620
2.690
535,587
+0.00(+0.00%)
Oct 16, 2023
2.380
2.690
2.300
2.690
453,928
+0.32(+13.50%)
Oct 13, 2023
2.460
2.500
2.290
2.370
176,136
-0.09(-3.66%)
Oct 12, 2023
2.500
2.550
2.330
2.460
199,257
+0.01(+0.41%)
Oct 11, 2023
2.540
2.679
2.410
2.450
298,985
-0.04(-1.61%)
Oct 10, 2023
2.180
2.600
2.180
2.490
496,324
+0.29(+13.18%)
Oct 09, 2023
2.200
2.267
2.130
2.200
150,261
-0.06(-2.65%)
Oct 06, 2023
2.190
2.338
2.140
2.260
168,917
+0.03(+1.35%)
Oct 05, 2023
2.080
2.251
2.061
2.230
194,966
+0.06(+2.76%)
Oct 04, 2023
2.130
2.170
2.010
2.170
173,038
-0.01(-0.46%)
Oct 03, 2023
2.240
2.278
2.110
2.180
192,451
-0.05(-2.24%)
Oct 02, 2023
2.430
2.450
2.180
2.230
355,798
-0.20(-8.23%)
Sep 29, 2023
2.160
2.450
2.151
2.430
617,540
+0.21(+9.46%)
Sep 28, 2023
1.960
2.230
1.920
2.220
622,187
+0.30(+15.63%)
Sep 27, 2023
1.970
1.970
1.900
1.920
213,195
+0.03(+1.59%)
Sep 26, 2023
1.940
1.940
1.840
1.890
250,964
-0.05(-2.58%)
Sep 25, 2023
1.880
1.970
1.925
1.940
239,268
+0.08(+4.30%)
Sep 22, 2023
1.900
1.930
1.840
1.860
152,007
+0.02(+1.09%)
Sep 21, 2023
2.040
2.040
1.800
1.840
479,635
-0.20(-9.80%)
Sep 20, 2023
1.820
2.150
1.720
2.040
1,200,536
+0.22(+12.09%)
Sep 19, 2023
1.910
1.935
1.810
1.820
388,727
-0.08(-4.21%)
Sep 18, 2023
2.100
2.110
1.880
1.900
733,477
-0.20(-9.52%)
Sep 15, 2023
2.240
2.290
2.050
2.100
758,486
-0.10(-4.55%)
Sep 14, 2023
2.110
2.268
2.110
2.200
423,479
+0.04(+1.85%)
Sep 13, 2023
2.350
2.430
2.120
2.160
626,711
-0.16(-6.90%)
Sep 12, 2023
2.150
2.340
2.140
2.320
663,299
+0.19(+8.92%)
Sep 11, 2023
2.090
2.320
2.040
2.130
786,222
+0.06(+2.90%)
Sep 08, 2023
2.330
2.335
2.040
2.070
765,494
-0.26(-11.16%)
Sep 07, 2023
2.510
2.540
2.330
2.330
451,877
-0.12(-5.09%)
Sep 06, 2023
2.750
2.750
2.450
2.455
643,911
-0.32(-11.69%)
Sep 05, 2023
2.970
2.970
2.770
2.780
670,652
-0.19(-6.40%)
Sep 01, 2023
3.100
3.240
2.970
2.970
920,340
-0.05(-1.66%)
Aug 31, 2023
3.040
3.130
3.000
3.020
552,377
-0.01(-0.33%)
Aug 30, 2023
3.150
3.200
2.950
3.030
1,004,971
-0.25(-7.62%)
Aug 29, 2023
3.420
3.420
3.250
3.280
778,759
-0.20(-5.75%)
Aug 28, 2023
3.960
4.098
3.350
3.480
1,061,856
-0.82(-19.07%)
Aug 25, 2023
3.800
4.380
3.250
4.300
2,044,458
-0.03(-0.58%)
Aug 24, 2023
4.787
4.850
4.175
4.325
753,213
-0.49(-10.13%)
Aug 23, 2023
4.950
5.375
4.625
4.812
1,331,297
-1.81(-27.36%)
Aug 22, 2023
6.450
6.737
6.125
6.625
274,362
+0.12(+1.92%)
Aug 21, 2023
6.200
6.862
5.975
6.500
494,443
+0.49(+8.11%)
Aug 18, 2023
6.138
6.188
5.812
6.013
375,075
-0.29(-4.56%)
Aug 17, 2023
6.513
6.750
6.000
6.300
630,773
-0.42(-6.32%)
Aug 16, 2023
6.200
7.237
6.162
6.725
972,313
+0.60(+9.80%)
Aug 15, 2023
6.037
6.213
5.812
6.125
185,825
+0.00(+0.00%)
Aug 14, 2023
6.225
6.237
5.912
6.125
191,254
-0.12(-2.00%)
Aug 11, 2023
6.588
6.725
5.938
6.250
385,555
-0.38(-5.66%)
Aug 10, 2023
7.162
7.175
6.450
6.625
243,770
-0.36(-5.19%)
Aug 09, 2023
8.162
8.500
6.250
6.987
1,168,457
-1.14(-14.00%)
Aug 08, 2023
9.375
9.562
8.000
8.125
402,625
-1.69(-17.20%)
Aug 07, 2023
10.31
10.81
8.875
9.812
333,837
-1.43(-12.68%)
Aug 04, 2023
11.64
11.94
10.76
11.24
353,065
-0.14(-1.21%)
Aug 03, 2023
11.25
12.25
10.94
11.38
258,843
+0.12(+1.11%)
Aug 02, 2023
11.38
11.38
10.94
11.25
108,130
-0.31(-2.70%)
Aug 01, 2023
11.46
11.75
11.11
11.56
151,520
-0.05(-0.43%)
Jul 31, 2023
10.94
11.71
10.88
11.61
294,812
+1.15(+10.99%)
Jul 28, 2023
10.28
10.79
10.14
10.46
125,497
+0.28(+2.70%)
Jul 27, 2023
10.61
10.61
10.00
10.19
103,768
-0.30(-2.86%)
Jul 26, 2023
10.12
10.74
10.07
10.49
111,249
+0.36(+3.58%)
Jul 25, 2023
10.00
10.76
10.00
10.12
144,055
-0.64(-5.92%)
Jul 24, 2023
10.41
10.94
10.18
10.76
127,979
+0.14(+1.29%)
Jul 21, 2023
11.25
11.34
10.00
10.62
172,827
-0.62(-5.56%)
Jul 20, 2023
11.12
11.56
11.00
11.25
124,141
-0.06(-0.55%)
Jul 19, 2023
11.74
11.99
11.29
11.31
158,823
-0.03(-0.22%)
Jul 18, 2023
11.97
11.99
11.26
11.34
185,471
-0.72(-6.01%)
Jul 17, 2023
11.60
12.30
11.50
12.06
211,452
+0.55(+4.78%)
Jul 14, 2023
12.19
12.25
10.94
11.51
260,315
-0.60(-4.95%)
Jul 13, 2023
12.16
13.36
11.90
12.11
428,293
-0.14(-1.12%)
Jul 12, 2023
11.62
12.53
11.44
12.25
288,614
+0.51(+4.37%)
Jul 11, 2023
11.36
12.12
11.19
11.74
259,712
+0.46(+4.10%)
Jul 10, 2023
11.82
11.88
11.09
11.28
193,030
-0.25(-2.17%)
Jul 07, 2023
11.24
11.81
11.01
11.53
265,715
+0.19(+1.65%)
Jul 06, 2023
11.31
11.54
10.64
11.34
284,221
-0.07(-0.66%)
Jul 05, 2023
11.61
11.88
10.94
11.41
482,188
+0.79(+7.41%)
Jul 03, 2023
9.775
11.56
9.713
10.62
459,087
+1.31(+14.09%)
Jun 30, 2023
9.312
9.750
8.750
9.312
342,608
+0.38(+4.20%)
Jun 29, 2023
10.28
10.38
8.625
8.938
442,313
-1.06(-10.62%)
Jun 28, 2023
10.44
10.75
9.988
10.00
250,231
-0.89(-8.15%)
Jun 27, 2023
10.99
11.24
10.19
10.89
260,464
-0.51(-4.50%)
Jun 26, 2023
11.69
11.93
10.62
11.40
303,207
-0.07(-0.65%)
Jun 23, 2023
12.36
12.36
11.00
11.47
290,215
-1.01(-8.11%)
Jun 22, 2023
13.19
13.44
11.71
12.49
467,196
-0.20(-1.58%)
Jun 21, 2023
12.49
14.12
12.25
12.69
511,791
-0.05(-0.39%)
Jun 20, 2023
11.25
13.00
10.61
12.74
963,200
+2.45(+23.82%)
Jun 16, 2023
13.18
13.30
9.375
10.29
1,099,227
-2.36(-18.68%)
Jun 15, 2023
14.04
15.06
12.00
12.65
1,452,553
+6.54(+106.95%)
May 08, 2023
6.200
7.062
5.800
6.112
1,762,768
+0.79(+14.79%)
May 05, 2023
5.287
5.838
5.000
5.325
612,734
+0.08(+1.43%)
May 04, 2023
6.338
6.500
5.062
5.250
1,023,888
-0.70(-11.76%)
May 03, 2023
7.375
7.750
5.750
5.950
1,705,714
-0.08(-1.24%)
May 02, 2023
6.062
9.088
6.000
6.025
3,482,165
-0.04(-0.62%)
May 01, 2023
3.200
6.250
2.950
6.062
5,653,177
+3.06(+102.08%)
Apr 28, 2023
3.163
3.312
2.625
3.000
1,103,920
-0.25(-7.69%)
Apr 27, 2023
3.400
3.525
2.625
3.250
1,322,899
-0.17(-5.11%)
Apr 26, 2023
4.225
4.250
2.500
3.425
1,496,061
-0.96(-21.94%)
Apr 25, 2023
5.162
5.162
4.000
4.388
939,055
-0.60(-12.03%)
Apr 24, 2023
4.737
5.237
4.625
4.987
538,105
-0.33(-6.12%)
Apr 21, 2023
5.825
5.825
4.438
5.312
1,509,476
-0.56(-9.57%)
Apr 20, 2023
6.800
6.838
5.025
5.875
909,507
-1.50(-20.34%)
Apr 19, 2023
6.838
7.375
5.900
7.375
731,491
+0.50(+7.27%)
Apr 18, 2023
7.500
7.600
6.388
6.875
819,999
-0.11(-1.61%)
Apr 17, 2023
9.162
9.300
6.250
6.987
862,609
-2.46(-26.06%)
Apr 14, 2023
10.12
10.20
8.750
9.450
283,088
-0.65(-6.44%)
Apr 13, 2023
11.10
11.20
9.762
10.10
263,502
-0.78(-7.13%)
Apr 12, 2023
12.15
12.19
10.64
10.88
196,232
-1.18(-9.75%)
Apr 11, 2023
12.06
12.36
11.62
12.05
94,520
-0.01(-0.10%)
Apr 10, 2023
12.12
12.19
11.62
12.06
92,708
-0.29(-2.33%)
Apr 06, 2023
11.66
12.35
11.25
12.35
92,342
+0.47(+4.00%)
Apr 05, 2023
13.38
13.38
11.64
11.88
201,038
-1.29(-9.78%)
Apr 04, 2023
13.32
13.50
12.88
13.16
61,674
-0.40(-2.95%)
Apr 03, 2023
13.75
14.10
13.40
13.56
79,350
+0.06(+0.46%)
Mar 31, 2023
14.07
14.38
13.12
13.50
148,742
-0.64(-4.51%)
Mar 30, 2023
14.44
15.59
14.00
14.14
121,633
-0.89(-5.91%)
Mar 29, 2023
15.00
15.31
14.24
15.03
115,382
+0.65(+4.52%)
Mar 28, 2023
13.75
14.50
13.74
14.38
73,966
+0.32(+2.31%)
Mar 27, 2023
14.62
15.05
13.44
14.05
96,005
-0.42(-2.94%)
Mar 24, 2023
14.15
14.68
13.75
14.47
55,331
-0.08(-0.52%)
Mar 23, 2023
14.93
15.25
14.01
14.55
90,935
+0.05(+0.34%)
Mar 22, 2023
13.75
14.62
13.78
14.50
68,767
+0.54(+3.85%)
Mar 21, 2023
13.75
14.26
13.50
13.96
68,584
+0.34(+2.48%)
Mar 20, 2023
14.38
14.50
13.44
13.62
95,345
-1.12(-7.63%)
Mar 17, 2023
14.14
14.88
13.75
14.75
125,272
-0.50(-3.28%)
Mar 16, 2023
13.12
15.25
13.03
15.25
164,806
+1.44(+10.41%)
Mar 15, 2023
13.40
13.91
12.38
13.81
151,421
-0.11(-0.81%)
Mar 14, 2023
14.38
14.64
13.64
13.93
133,962
-0.50(-3.47%)
Mar 13, 2023
13.29
14.61
12.34
14.43
217,957
+1.00(+7.45%)
Mar 10, 2023
14.06
14.06
13.05
13.43
141,442
-0.62(-4.45%)
Mar 09, 2023
14.50
15.09
14.01
14.05
135,839
-0.36(-2.52%)
Mar 08, 2023
14.93
14.94
14.00
14.41
156,105
-0.59(-3.92%)
Mar 07, 2023
15.40
15.40
14.72
15.00
143,313
-0.51(-3.30%)
Mar 06, 2023
15.95
16.06
15.31
15.51
100,808
-0.26(-1.66%)
Mar 03, 2023
15.79
16.26
15.62
15.78
107,999
+0.12(+0.80%)
Mar 02, 2023
16.31
16.36
14.76
15.65
203,910
-1.10(-6.57%)
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
.