ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IDEX Ideanomics Inc

0.95
0.05 (5.56%)
Mar 28 2024 - Closed
Delayed by 15 minutes

IDEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.95 0.05 5.56% 0.91 0.96 0.90 454,239
Mar 27 2024 0.90 -0.02 -2.17% 0.925 0.93 0.89 580,999
Mar 26 2024 0.92 -0.02 -2.13% 0.95 0.9574 0.88 549,123
Mar 25 2024 0.94 0.0018 0.19% 0.97 0.99 0.915 540,615
Mar 22 2024 0.9382 -0.0518 -5.23% 0.9909 1.01 0.90 521,941
Mar 21 2024 0.99 -0.03 -2.94% 1.02 1.03 0.98 441,734
Mar 20 2024 1.02 0.04 4.05% 1.00 1.04 0.9847 372,931
Mar 19 2024 0.9803 -0.0397 -3.89% 1.03 1.0399 0.98 374,269
Mar 18 2024 1.02 -0.03 -2.86% 1.06 1.06 1.01 307,533
Mar 15 2024 1.05 0.04 3.96% 1.02 1.06 1.01 382,885
Mar 14 2024 1.01 -0.01 -0.98% 1.02 1.03 1.00 272,398
Mar 13 2024 1.02 -0.03 -2.86% 1.04 1.05 1.01 272,774
Mar 12 2024 1.05 -0.01 -0.94% 1.06 1.08 1.03 220,432
Mar 11 2024 1.06 0.00 0.00% 1.08 1.09 1.04 321,180
Mar 08 2024 1.06 0.03 2.91% 1.03 1.11 1.02 717,600
Mar 07 2024 1.03 0.00 0.00% 1.06 1.08 1.01 446,668
Mar 06 2024 1.03 -0.09 -8.04% 1.09 1.11 1.00 825,643
Mar 05 2024 1.12 -0.01 -0.88% 1.12 1.17 1.02 660,270
Mar 04 2024 1.13 0.06 5.61% 1.11 1.23 1.06 1,254,518
Mar 01 2024 1.07 -0.51 -32.28% 1.53 1.60 1.00 2,795,076
Feb 29 2024 1.58 0.56 54.90% 1.04 1.73 1.014 5,459,098
Feb 28 2024 1.02 0.01 0.99% 1.00 1.03 1.00 453,388
Feb 27 2024 1.01 -0.02 -1.94% 1.03 1.0681 1.00 429,614
Feb 26 2024 1.03 0.03 3.00% 1.01 1.08 0.9992 595,785
Feb 23 2024 1.00 -0.02 -1.96% 1.00 1.03 0.99 178,374
Feb 22 2024 1.02 -0.02 -1.92% 1.02 1.04 1.00 185,660
Feb 21 2024 1.04 -0.02 -1.89% 1.06 1.0787 1.00 289,547
Feb 20 2024 1.06 0.01 0.95% 1.09 1.10 1.02 280,309
Feb 16 2024 1.05 -0.06 -5.41% 1.13 1.13 1.05 218,090
Feb 15 2024 1.11 0.01 0.91% 1.11 1.14 1.08 452,905
Feb 14 2024 1.10 0.06 5.77% 1.04 1.10 1.03 292,088
Feb 13 2024 1.04 -0.03 -2.80% 1.0499 1.08 1.00 217,010
Feb 12 2024 1.07 0.02 1.90% 1.06 1.15 1.00 561,165
Feb 09 2024 1.05 0.03 2.94% 1.03 1.07 0.99 350,864
Feb 08 2024 1.02 0.09 9.55% 0.9547 1.03 0.92 388,746
Feb 07 2024 0.9311 -0.0383 -3.95% 0.96 0.978 0.912 233,711
Feb 06 2024 0.9694 0.0412 4.44% 0.9047 0.98 0.90 212,191
Feb 05 2024 0.9282 -0.0297 -3.10% 0.9502 0.99 0.905 267,722
Feb 02 2024 0.9579 -0.0084 -0.87% 0.94 0.9758 0.926 217,087
Feb 01 2024 0.9663 -0.0236 -2.38% 0.9702 1.02 0.93 432,767
Jan 31 2024 0.9899 -0.0601 -5.72% 1.05 1.0719 0.9627 529,995
Jan 30 2024 1.05 -0.04 -3.67% 1.09 1.10 1.05 288,867
Jan 29 2024 1.09 0.05 4.81% 1.06 1.15 1.00 750,864
Jan 26 2024 1.04 -0.08 -7.14% 1.13 1.13 1.0117 546,032
Jan 25 2024 1.12 0.00 0.00% 1.14 1.15 1.06 168,989
Jan 24 2024 1.12 -0.05 -4.27% 1.20 1.24 1.11 694,977
Jan 23 2024 1.17 0.03 2.63% 1.14 1.18 1.08 278,132
Jan 22 2024 1.14 -0.08 -6.56% 1.23 1.23 1.05 583,961
Jan 19 2024 1.22 0.09 7.49% 1.17 1.26 1.0311 635,924
Jan 18 2024 1.135 -0.15 -11.33% 1.32 1.3299 1.07 614,096
Jan 17 2024 1.28 -0.27 -17.42% 1.54 1.54 1.27 727,452
Jan 16 2024 1.55 -0.09 -5.49% 1.72 1.72 1.54 319,476
Jan 12 2024 1.64 -0.16 -8.64% 1.85 1.85 1.615 276,112
Jan 11 2024 1.795 -0.10 -5.03% 1.89 1.92 1.79 192,157
Jan 10 2024 1.89 -0.20 -9.57% 2.11 2.11 1.88 179,131
Jan 09 2024 2.09 0.04 1.95% 2.03 2.12 1.9924 101,380
Jan 08 2024 2.05 -0.01 -0.24% 2.08 2.1109 1.97 252,471
Jan 05 2024 2.055 0.20 10.48% 1.87 2.07 1.855 272,823
Jan 04 2024 1.86 0.03 1.64% 1.90 1.90 1.80 152,043
Jan 03 2024 1.83 -0.14 -7.11% 1.99 1.99 1.80 205,996
Jan 02 2024 1.97 -0.02 -1.01% 2.01 2.13 1.92 351,573

Your Recent History

Delayed Upgrade Clock