Ideanomics More Historical Data - IDEX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ideanomics Inc (IDEX)
Ideanomics Inc (IDEX) Historical

IDEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	1.72	-0.02	-1.15%	1.73	1.7698	1.68	218,303
Dec 07 2023	1.74	0.00	0.0%	1.75	1.7619	1.70	91,687
Dec 06 2023	1.74	0.00	0.0%	1.78	1.7875	1.70	195,608
Dec 05 2023	1.74	-0.07	-3.87%	1.83	1.83	1.68	205,365
Dec 04 2023	1.81	0.02	1.12%	1.78	1.85	1.77	228,384
Dec 01 2023	1.79	0.09	5.29%	1.71	1.80	1.701	181,287
Nov 30 2023	1.70	-0.10	-5.56%	1.78	1.80	1.6823	296,266
Nov 29 2023	1.80	0.01	0.56%	1.79	1.84	1.76	255,119
Nov 28 2023	1.79	-0.03	-1.65%	1.83	1.84	1.77	147,777
Nov 27 2023	1.82	-0.08	-4.21%	1.89	1.89	1.71	400,843
Nov 24 2023	1.90	0.04	2.15%	1.97	1.97	1.86	317,004
Nov 22 2023	1.86	-0.14	-7.0%	2.01	2.01	1.80	395,200
Nov 21 2023	2.00	-0.21	-9.5%	2.20	2.20	1.99	253,141
Nov 20 2023	2.21	0.03	1.38%	2.22	2.275	2.15	143,768
Nov 17 2023	2.18	0.01	0.46%	2.18	2.2578	2.13	108,655
Nov 16 2023	2.17	-0.08	-3.56%	2.25	2.25	2.101	129,683
Nov 15 2023	2.25	0.35	18.42%	1.88	2.32	1.88	445,958
Nov 14 2023	1.90	0.01	0.53%	1.98	1.99	1.83	315,024
Nov 13 2023	1.89	-0.11	-5.5%	1.99	2.00	1.875	251,040
Nov 10 2023	2.00	0.01	0.5%	2.08	2.08	1.97	135,207
Nov 09 2023	1.99	-0.22	-9.95%	2.23	2.24	1.98	161,789
Nov 08 2023	2.21	-0.15	-6.36%	2.35	2.35	2.175	130,853
Nov 07 2023	2.36	0.03	1.29%	2.33	2.43	2.30	92,775
Nov 06 2023	2.33	-0.19	-7.54%	2.50	2.52	2.28	106,105
Nov 03 2023	2.52	0.15	6.33%	2.42	2.60	2.42	204,692
Nov 02 2023	2.37	0.24	11.27%	2.15	2.45	2.1365	205,562
Nov 01 2023	2.13	-0.09	-4.05%	2.23	2.23	2.10	119,823
Oct 31 2023	2.22	0.07	3.26%	2.13	2.27	2.13	142,841
Oct 30 2023	2.15	0.02	0.94%	2.12	2.22	2.00	248,450
Oct 27 2023	2.13	-0.17	-7.19%	2.30	2.39	2.12	141,868
Oct 26 2023	2.295	-0.03	-1.08%	2.30	2.4175	2.25	142,354
Oct 25 2023	2.32	0.09	4.04%	2.28	2.36	2.16	139,984
Oct 24 2023	2.23	0.08	3.72%	2.20	2.33	2.14	115,299
Oct 23 2023	2.15	-0.23	-9.66%	2.34	2.34	2.12	203,813
Oct 20 2023	2.38	-0.09	-3.64%	2.47	2.47	2.22	224,494
Oct 19 2023	2.47	-0.22	-8.01%	2.61	2.61	2.41	154,565
Oct 18 2023	2.685	-0.02	-0.56%	2.66	2.75	2.50	205,659
Oct 17 2023	2.70	0.01	0.37%	2.69	2.9285	2.62	535,296
Oct 16 2023	2.69	0.32	13.5%	2.38	2.69	2.30	453,365
Oct 13 2023	2.37	-0.09	-3.66%	2.50	2.50	2.29	176,015
Oct 12 2023	2.46	0.01	0.41%	2.50	2.55	2.33	199,146
Oct 11 2023	2.45	-0.04	-1.61%	2.56	2.6793	2.41	298,911
Oct 10 2023	2.49	0.29	13.18%	2.18	2.6001	2.18	496,249
Oct 09 2023	2.20	-0.06	-2.65%	2.20	2.2668	2.13	150,236
Oct 06 2023	2.26	0.03	1.35%	2.19	2.3379	2.1401	168,732
Oct 05 2023	2.23	0.06	2.76%	2.08	2.2505	2.0612	194,755
Oct 04 2023	2.17	-0.01	-0.46%	2.13	2.17	2.01	172,990
Oct 03 2023	2.18	-0.05	-2.24%	2.24	2.2778	2.11	192,376
Oct 02 2023	2.23	-0.20	-8.23%	2.42	2.45	2.18	355,740
Sep 29 2023	2.43	0.21	9.46%	2.16	2.45	2.1507	613,389
Sep 28 2023	2.22	0.30	15.63%	1.96	2.23	1.92	621,500
Sep 27 2023	1.92	0.03	1.59%	1.97	1.97	1.90	212,081
Sep 26 2023	1.89	-0.05	-2.58%	1.94	1.94	1.84	250,889
Sep 25 2023	1.94	0.08	4.3%	1.88	1.9601	1.82	239,051
Sep 22 2023	1.86	0.02	1.09%	1.90	1.93	1.84	151,921
Sep 21 2023	1.84	-0.20	-9.8%	2.04	2.04	1.80	477,555
Sep 20 2023	2.04	0.22	12.09%	1.83	2.15	1.72	1,200,289
Sep 19 2023	1.82	-0.08	-4.21%	1.91	1.935	1.8101	388,105
Sep 18 2023	1.90	-0.20	-9.52%	2.10	2.11	1.88	729,026
Sep 15 2023	2.10	-0.10	-4.55%	2.24	2.29	2.05	753,829
Sep 14 2023	2.20	0.04	1.85%	2.11	2.2676	2.11	422,582
Sep 13 2023	2.16	-0.16	-6.9%	2.35	2.43	2.12	626,589
Sep 12 2023	2.32	0.19	8.92%	2.15	2.34	2.14	662,762
Sep 11 2023	2.13	0.06	2.9%	2.09	2.32	2.04	784,040

Delayed Upgrade Clock