1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Ideanomics Inc (IDEX)
  7. Historical

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
-0.03 -1.6% 1.84 16:30:51
Open Price Low Price High Price Close Price Prev Close
1.88 1.83 1.90 1.83 1.87
more quote information »

IDEX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.91131.931.831.884,829,893-0.0713-3.73%
1 Month2.112.21991.831.987,285,272-0.27-12.8%
3 Months2.462.591.832.228,370,367-0.62-25.2%
6 Months2.353.611.832.6713,425,099-0.51-21.7%
1 Year0.9225.530.802.9325,964,4210.91899.57%
3 Years2.845.530.2762.6012,577,371-1.00-35.21%
5 Years2.845.530.2762.6012,577,371-1.00-35.21%

IDEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 1.87 -0.03 -1.32% 1.905 1.92 1.87 5,824,054
Oct 14 2021 1.895 -0.01 -0.26% 1.9182 1.92 1.87 6,358,106
Oct 13 2021 1.90 0.00 0.0% 1.90 1.93 1.88 3,114,780
Oct 12 2021 1.90 0.05 2.7% 1.86 1.93 1.84 5,013,938
Oct 11 2021 1.85 -0.06 -3.14% 1.9113 1.93 1.85 3,838,586
Oct 08 2021 1.91 0.01 0.53% 1.90 1.97 1.89 5,445,917
Oct 07 2021 1.90 0.03 1.6% 1.90 1.98 1.88 6,200,136
Oct 06 2021 1.87 -0.04 -2.09% 1.855 1.89 1.85 4,764,000
Oct 05 2021 1.91 0.04 2.14% 1.88 1.93 1.83 5,379,220
Oct 04 2021 1.87 -0.08 -4.1% 1.90 1.92 1.86 6,878,061
Oct 01 2021 1.95 -0.02 -1.02% 1.98 2.00 1.92 6,506,379
Sep 30 2021 1.97 0.06 3.14% 2.00 2.02 1.95 9,140,129
Sep 29 2021 1.91 -0.13 -6.37% 2.07 2.07 1.89 19,594,104
Sep 28 2021 2.04 -0.09 -4.23% 2.1229 2.14 2.04 7,555,599
Sep 27 2021 2.13 0.08 3.9% 2.0528 2.16 2.03 8,558,364
Sep 24 2021 2.05 -0.08 -3.76% 2.10 2.1277 2.05 7,866,041
Sep 23 2021 2.13 0.00 0.0% 2.15 2.18 2.12 6,630,296
Sep 22 2021 2.13 0.03 1.43% 2.13 2.2199 2.12 7,530,391
Sep 21 2021 2.10 0.01 0.48% 2.0982 2.18 2.08 9,030,710
Sep 20 2021 2.09 -0.12 -5.43% 2.11 2.15 2.04 10,476,629
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.