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 Low Price High Price Open Price Close Price Last Traded
-0.195 -11.3% 1.53 1.44 1.69 1.67 1.725 19:56:10
more quote information »

IDEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.953.401.201.90105,971,580-1.42-48.14%
1 Month0.3813.980.37252.1980,527,9131.15301.57%
3 Months0.86093.980.36992.1129,065,1040.669177.72%
6 Months0.85433.980.2762.0514,123,4670.675779.09%
1 Year2.583.980.2762.037,441,387-1.05-40.7%
3 Years2.843.980.2762.024,836,072-1.31-46.13%
5 Years2.843.980.2762.024,836,072-1.31-46.13%

IDEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.54 -0.20 -11.49% 1.67 1.89 1.44 40,942,692
Jul 01 2020 1.74 -0.27 -13.43% 1.75 2.00 1.55 47,983,158
Jun 30 2020 2.01 -0.09 -4.29% 2.18 2.48 1.89 89,056,092
Jun 29 2020 2.10 0.64 43.84% 1.78 2.30 1.50 148,268,532
Jun 26 2020 1.46 -0.99 -40.41% 1.95 2.36 1.20 165,967,543
Jun 25 2020 2.45 -0.65 -20.97% 2.95 3.40 2.32 78,582,574
Jun 24 2020 3.10 0.10 3.33% 2.80 3.19 2.28 71,192,144
Jun 23 2020 3.00 -0.37 -10.98% 3.07 3.88 2.68 94,094,172
Jun 22 2020 3.37 1.15 51.8% 2.81 3.98 2.39 356,337,199
Jun 19 2020 2.22 0.17 8.29% 2.27 2.56 1.86 49,288,327
Jun 18 2020 2.05 0.02 0.99% 2.16 2.56 1.81 116,134,537
Jun 17 2020 2.03 0.84 70.59% 1.25 2.40 1.13 169,683,810
Jun 16 2020 1.19 0.10 9.17% 1.17 1.27 1.10 24,218,532
Jun 15 2020 1.09 -0.05 -4.39% 1.15 1.25 1.08 14,046,573
Jun 12 2020 1.14 0.06 5.56% 1.19 1.23 1.04 13,378,172
Jun 11 2020 1.08 -0.10 -8.47% 1.10 1.30 0.952 20,743,423
Jun 10 2020 1.18 0.16 15.69% 1.15 1.32 0.98 53,032,986
Jun 09 2020 1.02 0.39 61.9% 1.02 1.44 0.66 104,672,998
Jun 08 2020 0.63 0.155 32.63% 0.6646 0.7595 0.55 25,772,411
Jun 05 2020 0.475 0.096 25.33% 0.40 0.52 0.3819 25,191,816
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:20200705 13:24:11