Free Trial

Ideanomics (IDEX) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free IDEX Stock Alerts
$0.91
+0.03 (+2.82%)
(As of 02:26 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ideanomics Stock Price Performance

5 Day
Performance
+7.95%
1 Month
Performance
-3.18%
3 Month
Performance
-14.36%
6 Month
Performance
-61.19%
Year-To-Date
Performance
-55.24%
1 Year
Performance
-73.99%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IDEX Stock Chart for Friday, April, 26, 2024

IDEX Chart by TradingView

Ideanomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
02/09/2024$1.02$1.05
+2.94%		$1.07$0.99350,753 shs$12.57 million
02/08/2024$0.93$1.02
+9.55%		$1.03$0.92371,716 shs$12.21 million
02/07/2024$0.97$0.93
-3.95%		$0.98$0.91233,509 shs$11.15 million
02/06/2024$0.93$0.97
+4.44%		$0.98$0.90212,191 shs$11.60 million
02/05/2024$0.96$0.93
-3.10%		$0.99$0.91267,699 shs$11.11 million
02/02/2024$0.97$0.96
-0.87%		$0.97$0.93217,087 shs$11.47 million
02/01/2024$0.99$0.97
-2.38%		$1.02$0.93432,765 shs$11.57 million
01/31/2024$1.05$0.99
-5.72%		$1.07$0.96529,825 shs$11.85 million
01/30/2024$1.09$1.05
-3.67%		$1.10$1.05288,541 shs$12.57 million
01/29/2024$1.04$1.09
+4.81%		$1.15$1.00750,114 shs$13.05 million
01/26/2024$1.12$1.04
-7.14%		$1.13$1.01545,877 shs$12.45 million
01/25/2024$1.12$1.12$1.15$1.06168,758 shs$13.41 million

Related Companies:
This page (NASDAQ:IDEX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals