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
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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%)
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
.