Ideanomics Inc (IDEX) Historical Stock Data
0.89 ↑0.07 (9.11%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IDEX is down -1.86% a day on average. There have been 7 days where Ideanomics Inc closed green and 23 days where IDEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 0.84 | 0.82 | ↓$0.03 (-3.32%) | 0.80 | 0.90 | 230.50K |
| 2024-04-16 | 0.82 | 0.80 | ↓$0.02 (-2.46%) | 0.75 | 0.83 | 332.99K |
| 2024-04-15 | 0.90 | 0.82 | ↓$0.08 (-9.17%) | 0.80 | 0.90 | 285.78K |
| 2024-04-12 | 0.97 | 0.89 | ↓$0.08 (-8.26%) | 0.88 | 0.97 | 316.70K |
| 2024-04-11 | 0.95 | 0.92 | ↓$0.03 (-2.78%) | 0.90 | 0.96 | 240.07K |
| 2024-04-10 | 0.94 | 0.94 | ↓$0.00 (-0.53%) | 0.92 | 1.00 | 329.26K |
| 2024-04-09 | 0.96 | 0.94 | ↓$0.02 (-1.98%) | 0.92 | 1.00 | 396.80K |
| 2024-04-08 | 1.00 | 0.97 | ↓$0.03 (-3.38%) | 0.95 | 1.00 | 163.29K |
| 2024-04-05 | 1.00 | 0.96 | ↓$0.04 (-3.89%) | 0.95 | 1.00 | 184.78K |
| 2024-04-04 | 1.00 | 0.99 | ↓$0.01 (-1.16%) | 0.97 | 1.05 | 296.26K |
| 2024-04-03 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.98 | 1.04 | 191.44K |
| 2024-04-02 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.97 | 1.05 | 328.59K |
| 2024-04-01 | 0.98 | 1.07 | ↑$0.09 (9.18%) | 0.93 | 1.10 | 1.13M |
| 2024-03-28 | 0.91 | 0.95 | ↑$0.04 (4.40%) | 0.90 | 0.96 | 459.03K |
| 2024-03-27 | 0.93 | 0.90 | ↓$0.03 (-3.23%) | 0.89 | 0.93 | 582.80K |
| 2024-03-26 | 0.95 | 0.92 | ↓$0.03 (-3.16%) | 0.88 | 0.96 | 549.58K |
| 2024-03-25 | 0.97 | 0.94 | ↓$0.03 (-3.09%) | 0.92 | 0.99 | 543.06K |
| 2024-03-22 | 0.99 | 0.94 | ↓$0.05 (-5.32%) | 0.90 | 1.01 | 535.72K |
| 2024-03-21 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.98 | 1.03 | 442.52K |
| 2024-03-20 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.98 | 1.04 | 377.16K |
| 2024-03-19 | 1.03 | 0.98 | ↓$0.05 (-4.83%) | 0.98 | 1.04 | 378.22K |
| 2024-03-18 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.06 | 309.20K |
| 2024-03-15 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.01 | 1.06 | 386.01K |
| 2024-03-14 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.03 | 273.82K |
| 2024-03-13 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.05 | 273.39K |
| 2024-03-12 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 220.51K |
| 2024-03-11 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.04 | 1.09 | 321.43K |
| 2024-03-08 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.02 | 1.11 | 719.40K |
| 2024-03-07 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.01 | 1.08 | 448.99K |
| 2024-03-06 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.00 | 1.11 | 815.26K |
Create an account or log in to view more rows.
$IDEX what happened
$IDEX don’t be boring today beast
$IDEX buy the dip…smfh
$IDEX when is earnings
$IDEX we’re fucked tomorrow boys
$IDEX bear trap dude
$IDEX nice gap
$IDEX Pamp it higher...
$IDEX it's just a matter of time and patience...
$IDEX Not another do nothing day