IDEX

Ideanomics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 -0.99% 3.00 08:21:31
Open Price Low Price High Price Close Price Prev Close
3.03
more quote information »

IDEX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.073.202.863.0216,253,723-0.07-2.28%
1 Month2.753.612.633.0521,455,5450.259.09%
3 Months2.793.612.232.8719,586,1280.217.53%
6 Months2.035.531.903.2733,315,8930.9747.78%
1 Year2.815.530.802.7729,977,8890.196.76%
3 Years2.845.530.2762.6213,030,8350.165.63%
5 Years2.845.530.2762.6213,030,8350.165.63%

IDEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 3.03 -0.04 -1.3% 3.03 3.10 2.96 11,627,427
Jun 17 2021 3.07 0.02 0.66% 3.00 3.09 2.98 18,501,867
Jun 16 2021 3.05 0.16 5.54% 2.9012 3.10 2.86 17,880,097
Jun 15 2021 2.89 -0.14 -4.62% 3.03 3.06 2.88 16,352,074
Jun 14 2021 3.03 -0.11 -3.5% 3.07 3.20 3.02 16,907,150
Jun 11 2021 3.14 -0.01 -0.32% 3.24 3.26 3.07 14,874,768
Jun 10 2021 3.15 -0.23 -6.8% 3.56 3.61 3.14 27,176,054
Jun 09 2021 3.38 0.22 6.96% 3.14 3.50 3.14 40,276,546
Jun 08 2021 3.16 0.08 2.6% 3.10 3.19 3.04 15,535,179
Jun 07 2021 3.08 0.22 7.69% 2.89 3.09 2.86 20,104,204
Jun 04 2021 2.86 -0.06 -2.05% 2.97 2.98 2.84 16,417,563
Jun 03 2021 2.92 -0.29 -9.03% 3.16 3.16 2.92 31,152,545
Jun 02 2021 3.21 0.21 7.0% 3.045 3.26 2.96 36,483,742
Jun 01 2021 3.00 0.12 4.17% 2.92 3.11 2.86 33,634,837
May 28 2021 2.88 -0.12 -4.0% 2.99 3.08 2.88 17,737,694
May 27 2021 3.00 0.10 3.45% 2.93 3.00 2.83 23,318,910
May 26 2021 2.90 0.15 5.45% 2.74 3.00 2.74 26,453,544
May 25 2021 2.75 -0.03 -1.08% 2.76 2.84 2.73 12,107,649
May 24 2021 2.78 0.03 1.09% 2.75 2.81 2.63 11,113,497
May 21 2021 2.75 -0.05 -1.79% 2.79 2.81 2.71 7,785,425
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.