Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ideanomics Inc | IDEX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.02 | 2.06% | 0.99 | 14:00:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.9799 | 0.95 | 1.00 | 0.99 | 0.97 |
IDEX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.9021 | 1.00 | 0.870271 | 0.9383282 | 166,391 | 0.0879 | 9.74% |
| 1 Month | 1.00 | 1.00 | 0.751 | 0.8931866 | 224,201 | -0.01 | -1.00% |
| 3 Months | 1.03 | 1.73 | 0.751 | 1.12 | 495,073 | -0.04 | -3.88% |
| 6 Months | 2.42 | 2.60 | 0.751 | 1.31 | 390,307 | -1.43 | -59.09% |
| 1 Year | 7.375 | 16.125 | 0.751 | 8.55 | 21,738,826 | -6.39 | -86.58% |
| 3 Years | 372.50 | 451.25 | 0.751 | 65.39 | 16,954,365 | -371.51 | -99.73% |
| 5 Years | 212.50 | 691.25 | 0.751 | 162.78 | 16,245,237 | -211.51 | -99.53% |
IDEX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.99 | 0.02 | 2.06% | 0.9799 | 1.00 | 0.95 | 286,416 |
| 03 May 2024 | 0.97 | -0.0083 | -0.85% | 0.94 | 1.00 | 0.94 | 124,664 |
| 02 May 2024 | 0.9783 | 0.0683 | 7.51% | 0.8898 | 0.98 | 0.8898 | 235,463 |
| 01 May 2024 | 0.91 | 0.006 | 0.66% | 0.9118 | 0.93 | 0.8951 | 154,004 |
| 30 Apr 2024 | 0.904 | -0.016 | -1.74% | 0.92 | 0.93 | 0.871 | 198,276 |
| 27 Apr 2024 | 0.92 | 0.035 | 3.95% | 0.9021 | 0.92 | 0.870271 | 119,549 |
| 26 Apr 2024 | 0.885 | 0.034 | 4.00% | 0.879 | 0.92 | 0.855 | 268,539 |
| 25 Apr 2024 | 0.851 | -0.0284 | -3.23% | 0.87 | 0.89 | 0.845 | 86,250 |
| 24 Apr 2024 | 0.8794 | 0.049 | 5.90% | 0.8459 | 0.89 | 0.8303 | 271,698 |
| 23 Apr 2024 | 0.8304 | 0.0053 | 0.64% | 0.85 | 0.871499 | 0.82 | 160,301 |
| 20 Apr 2024 | 0.8251 | -0.0749 | -8.32% | 0.88 | 0.90 | 0.82 | 168,810 |
| 19 Apr 2024 | 0.90 | 0.084 | 10.29% | 0.84 | 0.90 | 0.80 | 217,719 |
| 18 Apr 2024 | 0.816 | 0.0162 | 2.03% | 0.844 | 0.90 | 0.800001 | 227,463 |
| 17 Apr 2024 | 0.7998 | -0.0201 | -2.45% | 0.82 | 0.8249 | 0.751 | 308,806 |
| 16 Apr 2024 | 0.8199 | -0.07 | -7.87% | 0.9027 | 0.9027 | 0.802301 | 285,581 |
| 13 Apr 2024 | 0.8899 | -0.0301 | -3.27% | 0.97 | 0.97 | 0.8801 | 316,252 |
| 12 Apr 2024 | 0.92 | -0.015 | -1.60% | 0.9463 | 0.9648 | 0.9001 | 239,541 |
| 11 Apr 2024 | 0.935 | -0.006 | -0.64% | 0.9359 | 0.9988 | 0.924 | 320,585 |
| 10 Apr 2024 | 0.941 | -0.0252 | -2.61% | 0.96 | 0.995 | 0.92 | 393,479 |
| 09 Apr 2024 | 0.9662 | 0.0093 | 0.97% | 1.00 | 1.00 | 0.95 | 161,440 |
| 06 Apr 2024 | 0.9569 | -0.0315 | -3.19% | 0.9925 | 1.00 | 0.951 | 172,445 |
| 05 Apr 2024 | 0.9884 | -0.0416 | -4.04% | 1.00 | 1.05 | 0.9712 | 294,907 |
