IDEX

Ideanomics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ideanomics Inc IDEX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0048 -0.51% 0.935 08:59:40
Close Price Low Price High Price Open Price Previous Close
0.9398
more quote information »

IDEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9221.150.850.944094510,769,2580.0131.41%
1 Month1.001.150.850.94470375,912,182-0.065-6.5%
3 Months1.541.980.811.207,947,519-0.605-39.29%
6 Months0.70013.980.36991.8520,132,3320.234933.55%
1 Year1.303.980.2761.8010,577,277-0.365-28.08%
3 Years2.843.980.2761.805,743,396-1.91-67.08%
5 Years2.843.980.2761.805,743,396-1.91-67.08%

IDEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.9398 -0.023 -2.39% 0.95 0.96 0.8811 6,099,176
Oct 22 2020 0.9628 0.1122 13.19% 0.917 1.15 0.91 38,235,152
Oct 21 2020 0.8506 -0.0089 -1.04% 0.88 0.885 0.8501 3,119,910
Oct 20 2020 0.8595 -0.0447 -4.94% 0.89 0.899899 0.85 3,183,704
Oct 19 2020 0.9042 -0.0157 -1.71% 0.922 0.9222 0.89 3,208,346
Oct 16 2020 0.9199 -0.019 -2.02% 0.945 0.9499 0.915 3,384,605
Oct 15 2020 0.9389 -0.0121 -1.27% 0.9541 0.9695 0.911 3,708,784
Oct 14 2020 0.951 -0.0243 -2.49% 0.975 0.991 0.95 3,582,836
Oct 13 2020 0.9753 -0.0243 -2.43% 0.99 0.999 0.97 1,940,731
Oct 12 2020 0.9996 0.0033 0.33% 1.00 1.02 0.985 2,835,134
Oct 09 2020 0.9963 0.0263 2.71% 0.99 1.02 0.9802 3,330,486
Oct 08 2020 0.97 0.0099 1.03% 0.9939 0.9973 0.9602 3,313,811
Oct 07 2020 0.9601 0.01 1.05% 0.9727 1.01 0.9502 4,645,318
Oct 06 2020 0.9501 0.0379 4.15% 0.9111 1.04 0.9035 14,529,457
Oct 05 2020 0.9122 0.0049 0.54% 0.91 0.939 0.9059 2,580,532
Oct 02 2020 0.9073 -0.0397 -4.19% 0.90 0.93 0.88 2,764,496
Oct 01 2020 0.947 0.0384 4.23% 0.8939 0.9963 0.89 4,791,801
Sep 30 2020 0.9086 -0.0014 -0.15% 0.8985 0.96 0.888 4,298,985
Sep 29 2020 0.91 -0.05 -5.21% 0.96 0.9678 0.90 4,886,055
Sep 28 2020 0.96 -0.01 -1.03% 1.00 1.04 0.9302 6,823,436
See More Historical Prices »


Your Recent History
NASDAQ
IDEX
Ideanomics
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.