Ideanomics (IDEX) Stock Chart & Stock Price History

$1.03
-0.02 (-1.90%)
(As of 05/10/2024 ET)

Ideanomics Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+15.74%
3 Month
Performance
-3.74%
6 Month
Performance
-48.50%
Year-To-Date
Performance
-48.24%
1 Year
Performance
-79.65%
Receive IDEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ideanomics and its competitors with MarketBeat's FREE daily newsletter

IDEX Stock Chart for Sunday, May, 12, 2024

Ideanomics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.05$1.03
-1.90%
$1.06$1.02143,897 shs$12.33 million
05/09/2024$1.04$1.05
+0.96%
$1.05$1.0197,604 shs$12.45 million
05/08/2024$1.03$1.04
+0.97%
$1.04$0.98130,917 shs$12.45 million
05/07/2024$1.02$1.03
+0.98%
$1.06$0.99219,284 shs$12.33 million
05/06/2024$0.99$1.02
+3.03%
$1.04$0.98311,857 shs$12.21 million
05/03/2024$0.97$0.99
+2.06%
$1.00$0.95286,121 shs$11.85 million
05/02/2024$0.98$0.97
-0.85%
$1.00$0.94124,614 shs$11.61 million
05/01/2024$0.91$0.98
+7.51%
$0.98$0.89235,463 shs$11.71 million
04/30/2024$0.90$0.91
+0.66%
$0.93$0.90154,004 shs$10.89 million
04/29/2024$0.92$0.90
-1.74%
$0.93$0.88198,276 shs$10.82 million
04/26/2024$0.89$0.92
+3.95%
$0.92$0.87119,549 shs$11.01 million
04/25/2024$0.85$0.89
+4.00%
$0.92$0.86282,216 shs$10.60 million
04/24/2024$0.88$0.85
-3.23%
$0.89$0.8586,250 shs$10.19 million
04/23/2024$0.83$0.88
+5.90%
$0.89$0.83270,894 shs$10.53 million
04/22/2024$0.83$0.83
+0.64%
$0.87$0.82160,127 shs$9.94 million
04/19/2024$0.90$0.83
-8.32%
$0.90$0.82168,704 shs$9.88 million
04/18/2024$0.82$0.90
+10.29%
$0.90$0.80210,208 shs$10.77 million
04/17/2024$0.80$0.82
+2.03%
$0.89$0.80227,391 shs$9.77 million
04/16/2024$0.82$0.80
-2.45%
$0.83$0.75328,949 shs$9.57 million
04/15/2024$0.89$0.82
-7.87%
$0.90$0.80285,560 shs$9.81 million
04/12/2024$0.92$0.89
-3.27%
$0.97$0.88316,252 shs$10.65 million
04/11/2024$0.94$0.92
-1.60%
$0.96$0.90238,439 shs$11.01 million
04/10/2024$0.94$0.94
-0.64%
$1.00$0.92323,759 shs$11.19 million
04/09/2024$0.97$0.94
-2.61%
$0.99$0.92393,365 shs$11.26 million
04/08/2024$0.96$0.97
+0.97%
$1.00$0.95161,423 shs$11.57 million
04/05/2024$0.99$0.96
-3.19%
$1.00$0.95183,954 shs$11.45 million
04/04/2024$1.03$0.99
-4.04%
$1.05$0.97293,396 shs$11.83 million
04/03/2024$1.01$1.03
+1.98%
$1.04$0.98181,045 shs$12.33 million
04/02/2024$1.07$1.01
-5.61%
$1.05$0.97327,899 shs$12.09 million
04/01/2024$0.95$1.07
+12.63%
$1.10$0.931.13 million shs$12.81 million
03/29/2024$0.95$0.95$0.96$0.90461,649 shs$11.37 million
03/28/2024$0.90$0.95
+5.56%
$0.96$0.90453,328 shs$11.37 million
03/27/2024$0.92$0.90
-2.17%
$0.93$0.89580,894 shs$10.77 million
03/26/2024$0.94$0.92
-2.13%
$0.96$0.88548,873 shs$11.01 million
03/25/2024$0.94$0.94
+0.19%
$0.99$0.92540,614 shs$11.25 million
03/22/2024$0.99$0.94
-5.23%
$1.01$0.90514,872 shs$11.23 million
03/21/2024$1.02$0.99
-2.94%
$1.03$0.98441,734 shs$11.85 million
03/20/2024$0.98$1.02
+4.05%
$1.04$0.98372,827 shs$12.21 million
03/19/2024$1.02$0.98
-3.89%
$1.04$0.98374,269 shs$11.73 million
03/18/2024$1.05$1.02
-2.86%
$1.06$1.01307,149 shs$12.21 million
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
03/15/2024$1.01$1.05
+3.96%
$1.06$1.01384,075 shs$12.57 million
03/14/2024$1.02$1.01
-0.98%
$1.03$1.00272,391 shs$12.09 million
03/13/2024$1.06$1.02
-3.77%
$1.05$1.01265,357 shs$12.21 million
03/12/2024$1.06$1.06$1.08$1.03220,387 shs$12.69 million
03/11/2024$1.06$1.06$1.09$1.04321,165 shs$12.69 million
03/08/2024$1.03$1.06
+2.91%
$1.11$1.02717,487 shs$12.69 million
03/07/2024$1.03$1.03$1.08$1.01446,249 shs$12.33 million
03/06/2024$1.12$1.03
-8.04%
$1.11$1.00825,555 shs$12.33 million
03/05/2024$1.13$1.12
-0.88%
$1.17$1.02660,113 shs$13.41 million
03/04/2024$1.07$1.13
+5.61%
$1.23$1.061.25 million shs$13.53 million
03/01/2024$1.58$1.07
-32.28%
$1.59$1.002.80 million shs$12.81 million
02/29/2024$1.02$1.58
+54.90%
$1.73$1.025.46 million shs$18.91 million
02/28/2024$1.01$1.02
+0.99%
$1.03$1.00453,140 shs$12.21 million
02/27/2024$1.03$1.01
-1.94%
$1.07$1.00425,867 shs$12.09 million
02/26/2024$1.00$1.03
+3.00%
$1.08$1.00595,760 shs$12.33 million
02/23/2024$1.02$1.00
-1.96%
$1.03$0.99177,415 shs$11.97 million
02/22/2024$1.04$1.02
-1.92%
$1.04$1.00185,499 shs$12.21 million
02/21/2024$1.06$1.04
-1.89%
$1.08$1.00289,187 shs$12.45 million
02/20/2024$1.05$1.06
+0.95%
$1.10$1.02279,380 shs$12.69 million
02/19/2024$1.05$1.05$1.13$1.05218,400 shs$12.57 million
02/16/2024$1.11$1.05
-5.41%
$1.13$1.05217,990 shs$12.57 million
02/15/2024$1.10$1.11
+0.91%
$1.14$1.08452,624 shs$13.29 million
02/14/2024$1.04$1.10
+5.77%
$1.10$1.03292,056 shs$13.17 million
02/13/2024$1.07$1.04
-2.80%
$1.08$1.00231,637 shs$12.45 million
02/12/2024$1.05$1.07
+1.90%
$1.15$1.00561,165 shs$12.81 million

This page (NASDAQ:IDEX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners