IDEX

Ideanomics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ideanomics Inc IDEX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -3.69% 2.09 19:59:52
Open Price Low Price High Price Close Price Previous Close
2.17 1.98 2.17 2.02 2.17
more quote information »

IDEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.013.161.802.4656,201,772-0.92-30.56%
1 Month0.954.750.8752.4765,487,8021.14120.0%
3 Months1.084.750.802.2124,588,6211.0193.52%
6 Months0.3814.750.37252.0729,130,6501.71448.56%
1 Year0.904.750.2762.0115,315,6481.19132.22%
3 Years2.844.750.2762.007,857,170-0.75-26.41%
5 Years2.844.750.2762.007,857,170-0.75-26.41%

IDEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 2.02 -0.15 -6.91% 2.17 2.17 1.98 36,825,979
Dec 03 2020 2.17 -0.16 -6.87% 2.37 2.38 2.11 31,957,175
Dec 02 2020 2.33 0.13 5.91% 1.99 2.50 1.80 75,143,525
Dec 01 2020 2.20 -0.57 -20.43% 2.64 2.68 2.08 62,321,454
Nov 30 2020 2.765 -0.01 -0.18% 2.99 3.02 2.55 62,564,534
Nov 27 2020 2.77 0.06 2.21% 3.01 3.16 2.70 49,022,170
Nov 25 2020 2.71 -0.44 -13.97% 2.67 2.91 2.51 87,084,933
Nov 24 2020 3.15 0.53 20.23% 3.95 4.75 2.24 348,239,992
Nov 23 2020 2.62 1.08 70.13% 2.09 2.88 2.08 275,629,125
Nov 20 2020 1.54 0.34 28.33% 1.36 1.75 1.29 109,366,350
Nov 19 2020 1.20 0.04 3.45% 1.24 1.28 1.16 25,579,088
Nov 18 2020 1.16 0.06 5.45% 1.14 1.32 1.13 26,898,117
Nov 17 2020 1.10 -0.07 -5.98% 1.08 1.16 1.03 13,404,923
Nov 16 2020 1.17 0.18 18.18% 1.19 1.22 1.10 31,722,721
Nov 13 2020 0.99 0.0208 2.15% 1.04 1.07 0.9761 14,223,564
Nov 12 2020 0.9692 0.0589 6.47% 0.95 1.04 0.925 10,512,882
Nov 11 2020 0.9103 0.0202 2.27% 0.90 0.9103 0.885 2,369,665
Nov 10 2020 0.8901 -0.083 -8.53% 0.93 0.9331 0.875 5,231,836
Nov 09 2020 0.9731 0.0334 3.55% 0.98 1.10 0.9433 10,298,901
Nov 06 2020 0.9397 0.0083 0.89% 0.95 0.95 0.9052 2,697,272
Nov 05 2020 0.9314 0.0614 7.06% 0.90 0.9445 0.8808 4,055,230
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201205 11:36:08