Skip to main content
Ideanomics, Inc. (IDEXQ)
OTCMKTS · Delayed Price · Currency is USD
0.0060
-0.0040 (-40.00%)
Dec 26, 2024, 3:39 PM EST

Ideanomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.010.030.010.010.015.26%5,000
Dec 24, 20240.010.060.010.010.01-74,774
Dec 23, 202400.0700.010.0114.00%43,530
Dec 20, 20240.000.050.000.010.01-51.92%118,917
Dec 19, 20240.010.050.000.010.0189.09%14,803
Dec 18, 20240.000.080.000.010.0166.67%32,227
Dec 17, 20240.010.100.000.000.0057.14%24,156
Dec 16, 20240.000.100.000.000.005.00%205,036
Dec 13, 20240.010.020.000.000.00-80.00%12,031
Dec 12, 20240.010.010.000.010.0185.19%24,012
Dec 11, 20240.010.010.000.010.01-40.00%81,948
Dec 10, 20240.010.010.000.010.01-9.09%47,401
Dec 9, 20240.030.100.010.010.01-50.99%776,750
Dec 6, 20240.070.080.020.020.02-71.14%110,651
Dec 5, 20240.200.250.050.070.07-74.07%1,145,723
Dec 4, 20240.060.290.060.270.2735.00%25,161
Dec 3, 20240.050.290.050.200.20-33.33%13,411
Dec 2, 20240.150.350.040.300.3036.36%33,941
Nov 29, 20240.110.390.050.220.229.95%5,564
Nov 27, 20240.190.240.190.200.20-19.96%16,666
Nov 26, 20240.180.390.180.250.2525.00%9,247
Nov 25, 20240.100.320.100.200.20-19,308
Nov 22, 20240.050.290.040.200.20-20.00%21,487
Nov 21, 20240.100.400.100.250.2578.57%38,757
Nov 20, 20240.080.260.040.140.1440.00%68,178
Nov 19, 20240.050.200.050.100.1066.67%9,996
Nov 18, 20240.040.400.030.060.06-40.00%47,054
Nov 15, 20240.040.200.030.100.10233.33%10,344
Nov 14, 20240.040.200.020.030.03-7.69%6,958
Nov 13, 20240.050.200.030.030.03-59.38%20,300
Nov 12, 20240.020.260.020.080.08-11,844
Nov 11, 20240.040.200.040.080.08-20.00%9,171
Nov 8, 20240.100.270.080.100.1025.00%8,521
Nov 7, 20240.030.190.030.080.08-7,645
Nov 6, 20240.020.080.020.080.08-27.27%4,651
Nov 5, 20240.100.300.020.110.11-6,210
Nov 4, 20240.100.110.100.110.1137.50%2,169
Nov 1, 20240.100.340.080.080.08-20.00%4,913
Oct 31, 20240.000.100.000.100.10-33.33%3,010
Oct 30, 20240.070.200.070.150.1587.50%2,535
Oct 29, 20240.200.250.050.080.08-60.00%131,211
Oct 28, 20240.050.350.050.200.20-52.38%7,372
Oct 25, 20240.250.420.200.420.4247.37%12,500
Oct 24, 20240.120.400.120.290.29137.50%33,967
Oct 23, 20240.000.320.000.120.12-40.00%4,449
Oct 22, 20240.170.320.110.200.2042.86%25,756
Oct 21, 20240.180.270.120.140.1416.67%15,849
Oct 18, 20240.100.250.000.120.1220.00%10,701
Oct 17, 20240.000.140.000.100.10-50.00%36,250
Oct 16, 20240.080.270.080.200.20-25.93%23,943
Oct 15, 20240.120.270.120.270.278.04%42,697
Oct 14, 20240.000.250.000.250.2524.95%152,463
Oct 11, 20240.000.200.000.200.2066.67%24,007
Oct 10, 20240.150.200.100.120.12-14.29%42,721
Oct 9, 20240.100.180.090.140.1475.00%17,492
Oct 8, 20240.080.170.080.080.08-20.00%2,475
Oct 7, 20240.040.110.040.100.10185.71%4,100
Oct 4, 20240.040.170.040.040.04-50.00%11,962
Oct 3, 20240.070.070.070.070.07-12.50%2,731
Oct 2, 20240.040.100.040.080.08-20.00%3,312
Oct 1, 20240.040.130.040.100.10-44.44%2,821
Sep 30, 20240.040.180.040.180.18140.48%8,346
Sep 27, 20240.040.180.040.070.07-25.15%3,238
Sep 26, 20240.180.180.060.100.1042.86%23,001
Sep 25, 20240.080.180.040.070.07-12.50%7,737
Sep 24, 20240.040.200.040.080.08-57.89%45,838
Sep 23, 20240.100.200.040.190.1958.33%15,517
Sep 20, 20240.130.130.110.120.12-33.33%3,183
Sep 19, 20240.000.180.000.180.1880.00%43,711
Sep 18, 20240.000.180.000.100.10-47.37%18,103
Sep 17, 20240.050.200.040.190.19137.50%25,505
Sep 16, 20240.050.190.040.080.08-60.00%4,385
Sep 13, 20240.050.200.020.200.20100.00%20,366
Sep 12, 20240.000.200.000.100.10-37.50%4,098
Sep 11, 20240.110.160.110.160.1623.08%3,329
Sep 10, 20240.130.250.000.130.13-14,881
Sep 9, 20240.000.150.000.130.13-50.00%9,691
Sep 6, 20240.150.260.100.260.26-3,642
Sep 5, 20240.200.260.140.260.26-7.14%12,932
Sep 4, 20240.200.280.100.280.283.70%48,415
Sep 3, 20240.200.280.200.270.2731.71%10,707
Aug 30, 20240.200.280.200.210.21-2.38%22,081
Aug 29, 20240.200.290.200.210.21-30.00%5,970
Aug 28, 20240.200.320.200.300.3042.86%6,395
Aug 27, 20240.220.320.200.210.214.95%4,632
Aug 26, 20240.260.260.200.200.20-37.47%6,681
Aug 23, 20240.270.320.260.320.32-11,102
Aug 22, 20240.250.330.250.320.3223.08%15,095
Aug 21, 20240.240.370.240.260.266.12%4,559
Aug 20, 20240.230.390.230.250.255.15%13,854
Aug 19, 20240.260.340.230.230.23-12.49%27,695
Aug 16, 20240.010.310.010.270.27-21.69%9,213
Aug 15, 20240.000.340.000.340.346.25%84,913
Aug 14, 20240.150.330.150.320.326.67%16,994
Aug 13, 20240.000.400.000.300.3050.00%73,595
Aug 12, 20240.210.450.000.200.20-39.39%41,636
Aug 9, 20240.500.500.210.330.33-38.89%54,155
Aug 8, 20240.410.560.340.540.54-6.74%76,675
Aug 7, 20240.460.580.460.580.58-0.17%14,951
Aug 6, 20240.330.680.330.580.58-6.45%18,759