NASDAQ:IDEX
Ideanomics Stock Price (Quote)
$1.02
+0.0300 (+3.03%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IDEX stock ended at $1.02. This is 3.03% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.67% from a day low at $0.98 to a day high of $1.04. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.00 | $1.04 | $0.98 | $1.02 | 296 342 |
| May 03, 2024 | $0.98 | $1.00 | $0.95 | $0.99 | 283 799 |
| May 02, 2024 | $0.94 | $1.00 | $0.94 | $0.97 | 120 028 |
| May 01, 2024 | $0.89 | $0.98 | $0.89 | $0.98 | 234 182 |
| Apr 30, 2024 | $0.91 | $0.93 | $0.90 | $0.91 | 151 327 |
| Apr 29, 2024 | $0.92 | $0.93 | $0.88 | $0.90 | 195 362 |
| Apr 26, 2024 | $0.90 | $0.92 | $0.87 | $0.92 | 118 483 |
| Apr 25, 2024 | $0.86 | $0.92 | $0.86 | $0.89 | 264 896 |
| Apr 24, 2024 | $0.87 | $0.89 | $0.85 | $0.85 | 78 857 |
| Apr 23, 2024 | $0.85 | $0.89 | $0.83 | $0.88 | 271 128 |
| Apr 22, 2024 | $0.85 | $0.87 | $0.82 | $0.83 | 152 809 |
| Apr 19, 2024 | $0.88 | $0.90 | $0.82 | $0.83 | 166 157 |
| Apr 18, 2024 | $0.84 | $0.90 | $0.80 | $0.90 | 210 080 |
| Apr 17, 2024 | $0.84 | $0.89 | $0.80 | $0.82 | 225 304 |
| Apr 16, 2024 | $0.82 | $0.83 | $0.751 | $0.800 | 328 715 |
| Apr 15, 2024 | $0.90 | $0.90 | $0.80 | $0.82 | 282 216 |
| Apr 12, 2024 | $0.97 | $0.97 | $0.88 | $0.89 | 312 774 |
| Apr 11, 2024 | $0.95 | $0.96 | $0.90 | $0.92 | 236 183 |
| Apr 10, 2024 | $0.94 | $0.99 | $0.92 | $0.94 | 323 598 |
| Apr 09, 2024 | $0.96 | $0.99 | $0.92 | $0.94 | 377 973 |
| Apr 08, 2024 | $1.00 | $1.00 | $0.95 | $0.97 | 157 737 |
| Apr 05, 2024 | $1.00 | $1.00 | $0.95 | $0.96 | 181 275 |
| Apr 04, 2024 | $1.00 | $1.04 | $0.98 | $0.99 | 292 913 |
| Apr 03, 2024 | $1.01 | $1.03 | $0.98 | $1.03 | 178 650 |
| Apr 02, 2024 | $1.04 | $1.05 | $0.97 | $1.01 | 324 926 |
