IDEX

Ideanomics Historical Data

Company Name Stock Ticker Symbol Market Type
Ideanomics Inc IDEX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.022 3.2% 0.7099 00:00:12
Open Price Low Price High Price Close Price Prev Close
0.6945 0.6905 0.72 0.7106 0.6879
more quote information »

IDEX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7140.73480.6760.6974263,104,107-0.0041-0.57%
1 Month0.690.770.64080.70476233,402,7520.01992.88%
3 Months0.630.89090.520.69192126,501,8720.079912.68%
6 Months1.021.150.50710.78868326,077,202-0.3101-30.4%
1 Year2.462.530.50711.357,552,697-1.75-71.14%
3 Years1.935.530.2762.4014,085,920-1.22-63.22%
5 Years2.845.530.2762.4011,450,934-2.13-75.0%

IDEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.7106 0.0227 3.3% 0.6945 0.72 0.6905 3,295,312
Aug 11 2022 0.6879 -0.0057 -0.82% 0.6986 0.7199 0.68 3,676,456
Aug 10 2022 0.6936 0.0164 2.42% 0.6986 0.7042 0.685 2,228,599
Aug 09 2022 0.6772 -0.0513 -7.04% 0.71 0.718472 0.676 3,709,517
Aug 08 2022 0.7285 0.0185 2.61% 0.7298 0.7348 0.7106 2,395,407
Aug 05 2022 0.71 -0.012 -1.66% 0.714 0.7337 0.6953 3,510,555
Aug 04 2022 0.722 -0.017 -2.3% 0.7308 0.75 0.7219 2,888,862
Aug 03 2022 0.739 0.0143 1.97% 0.72 0.7477 0.7003 4,794,266
Aug 02 2022 0.7247 0.0258 3.69% 0.69 0.7304 0.6814 4,103,471
Aug 01 2022 0.6989 0.0174 2.55% 0.69 0.6999 0.6801 3,391,690
Jul 29 2022 0.6815 0.0185 2.79% 0.6531 0.6989 0.65 3,027,672
Jul 28 2022 0.663 -0.001 -0.15% 0.68 0.6987 0.6425 5,501,885
Jul 27 2022 0.664 0.0111 1.7% 0.655 0.67 0.6408 1,826,727
Jul 26 2022 0.6529 -0.0421 -6.06% 0.6821 0.69 0.65 3,388,085
Jul 25 2022 0.695 -0.005 -0.71% 0.705 0.71 0.675 3,470,706
Jul 22 2022 0.70 -0.027 -3.71% 0.7197 0.7198 0.69 4,186,734
Jul 21 2022 0.727 -0.038 -4.97% 0.7467 0.7467 0.6999 3,968,074
Jul 20 2022 0.765 0.0549 7.73% 0.7312 0.77 0.73 5,532,102
Jul 19 2022 0.7101 0.0096 1.37% 0.6998 0.7293 0.6998 2,154,151
Jul 18 2022 0.7005 -0.0118 -1.66% 0.72 0.7473 0.70 1,966,385
Jul 15 2022 0.7123 0.0103 1.47% 0.69 0.7299 0.69 2,333,836
Jul 14 2022 0.702 0.0056 0.8% 0.69 0.7095 0.6847 2,978,143
Jul 13 2022 0.6964 -0.0036 -0.51% 0.6705 0.7025 0.67 3,623,127
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.

Log in to InvestorsHub
Register Now