Canada markets close in 5 hours 44 minutes

Ideanomics, Inc. (IDEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0031-0.0169 (-1.66%)
As of 10:15AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.02001.03990.99001.00311.003137,174
May 06, 20241.00001.04000.97001.02001.0200311,700
May 03, 20240.98001.00000.95000.99000.9900286,700
May 02, 20240.94001.00000.94000.97000.9700125,000
May 01, 20240.89000.98000.89000.98000.9800237,600
Apr 30, 20240.91000.93000.90000.91000.9100154,300
Apr 29, 20240.92000.93000.87000.90000.9000199,600
Apr 26, 20240.90000.92000.87000.92000.9200120,300
Apr 25, 20240.86000.92000.86000.89000.8900282,700
Apr 24, 20240.87000.89000.85000.85000.850086,500
Apr 23, 20240.85000.89000.83000.88000.8800273,800
Apr 22, 20240.85000.87000.82000.83000.8300161,600
Apr 19, 20240.88000.90000.82000.83000.8300167,000
Apr 18, 20240.84000.90000.80000.90000.9000218,300
Apr 17, 20240.84000.90000.80000.82000.8200230,500
Apr 16, 20240.82000.83000.75000.80000.8000334,200
Apr 15, 20240.90000.90000.80000.82000.8200286,100
Apr 12, 20240.97000.97000.88000.89000.8900316,100
Apr 11, 20240.95000.96000.90000.92000.9200240,200
Apr 10, 20240.94001.00000.92000.94000.9400330,200
Apr 09, 20240.96001.00000.92000.94000.9400397,600
Apr 08, 20241.00001.00000.95000.97000.9700163,300
Apr 05, 20241.00001.00000.95000.96000.9600184,000
Apr 04, 20241.00001.05000.97000.99000.9900296,900
Apr 03, 20241.01001.04000.98001.03001.0300192,800
Apr 02, 20241.04001.05000.97001.01001.0100328,600
Apr 01, 20240.98001.10000.93001.07001.07001,132,000
Mar 28, 20240.91000.96000.90000.95000.9500461,600
Mar 27, 20240.93000.93000.89000.90000.9000583,100
Mar 26, 20240.95000.96000.88000.92000.9200549,800
Mar 25, 20240.97000.99000.92000.94000.9400543,400
Mar 22, 20240.99001.01000.90000.94000.9400519,100
Mar 21, 20241.02001.03000.98000.99000.9900446,700
Mar 20, 20241.00001.04000.98001.02001.0200377,900
Mar 19, 20241.03001.04000.98000.98000.9800378,300
Mar 18, 20241.06001.06001.01001.02001.0200309,500
Mar 15, 20241.02001.06001.01001.05001.0500383,900
Mar 14, 20241.02001.03001.00001.01001.0100274,000
Mar 13, 20241.04001.05001.01001.02001.0200273,900
Mar 12, 20241.06001.08001.03001.06001.0600221,300
Mar 11, 20241.08001.09001.04001.06001.0600321,700
Mar 08, 20241.03001.11001.02001.06001.0600717,000
Mar 07, 20241.06001.08001.01001.03001.0300454,100
Mar 06, 20241.09001.11001.00001.03001.0300828,500
Mar 05, 20241.12001.17001.02001.12001.1200662,600
Mar 04, 20241.11001.23001.06001.13001.13001,261,200
Mar 01, 20241.53001.60001.00001.07001.07002,780,200
Feb 29, 20241.04001.73001.01001.58001.58005,487,900
Feb 28, 20241.00001.03001.00001.02001.0200455,600
Feb 27, 20241.03001.07001.00001.01001.0100429,500
Feb 26, 20241.01001.08001.00001.03001.0300596,100
Feb 23, 20241.00001.03000.99001.00001.0000181,200
Feb 22, 20241.02001.04001.00001.02001.0200192,200
Feb 21, 20241.06001.08001.00001.04001.0400290,600
Feb 20, 20241.09001.10001.02001.06001.0600281,700
Feb 16, 20241.13001.13001.05001.05001.0500218,000
Feb 15, 20241.11001.14001.08001.11001.1100454,100
Feb 14, 20241.04001.10001.03001.10001.1000293,700
Feb 13, 20241.05001.08001.00001.04001.0400236,000
Feb 12, 20241.06001.15001.00001.07001.0700561,600
Feb 09, 20241.03001.07000.99001.05001.0500352,800
Feb 08, 20240.95001.03000.92001.02001.0200392,100
Feb 07, 20240.96000.98000.91000.93000.9300234,200
Feb 06, 20240.90000.98000.90000.97000.9700214,400
Feb 05, 20240.94000.99000.91000.93000.9300268,700
Feb 02, 20240.94000.98000.93000.96000.9600217,100
Feb 01, 20240.97001.02000.93000.97000.9700437,200
Jan 31, 20241.05001.07000.96000.99000.9900532,600
Jan 30, 20241.07001.10001.05001.05001.0500290,400
Jan 29, 20241.06001.15001.00001.09001.0900752,300
Jan 26, 20241.13001.13001.01001.04001.0400554,800
Jan 25, 20241.14001.15001.06001.12001.1200173,100
Jan 24, 20241.20001.24001.11001.12001.1200697,500
Jan 23, 20241.14001.18001.08001.17001.1700281,400
Jan 22, 20241.23001.23001.05001.14001.1400584,500
Jan 19, 20241.17001.26001.03001.22001.2200635,200
Jan 18, 20241.32001.33001.07001.14001.1400620,200
Jan 17, 20241.53001.53001.27001.28001.2800730,100
Jan 16, 20241.72001.72001.54001.55001.5500320,200
Jan 12, 20241.85001.85001.62001.64001.6400275,700
Jan 11, 20241.89001.92001.79001.80001.8000192,900
Jan 10, 20242.11002.11001.88001.89001.8900182,000
Jan 09, 20242.03002.12001.99002.09002.0900102,200
Jan 08, 20242.08002.11001.97002.05002.0500252,900
Jan 05, 20241.87002.07001.86002.06002.0600268,900
Jan 04, 20241.90001.90001.80001.86001.8600152,400
Jan 03, 20241.99001.99001.80001.83001.8300214,800
Jan 02, 20242.01002.13001.92001.97001.9700353,000
Dec 29, 20232.17002.33001.98001.99001.9900686,400
Dec 28, 20232.08002.22002.01002.18002.1800418,900
Dec 27, 20231.93002.11001.86002.07002.0700365,000
Dec 26, 20231.87002.05001.86001.86001.8600303,300
Dec 22, 20231.83001.94001.74001.89001.8900327,300
Dec 21, 20231.64001.85001.64001.82001.8200507,200
Dec 20, 20231.63001.75001.62001.62001.6200252,900
Dec 19, 20231.64001.66001.61001.63001.6300190,000
Dec 18, 20231.61001.67001.61001.61001.6100173,300
Dec 15, 20231.64001.67001.59001.60001.6000127,200
Dec 14, 20231.59001.75001.59001.63001.6300365,100
Dec 13, 20231.54001.58001.45001.58001.5800205,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...