Free Trial

Ideanomics (IDEX) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free IDEX Stock Alerts
$1.00
-0.05 (-4.76%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ideanomics Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
+21.20%
3 Month
Performance
-5.66%
6 Month
Performance
-54.75%
Year-To-Date
Performance
-49.75%
1 Year
Performance
-82.61%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

IDEX Stock Chart for Monday, May, 20, 2024

IDEX Chart by TradingView

Ideanomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.05$1.00
-4.76%		$1.14$0.991.02 million shs$11.97 million
05/16/2024$1.03$1.05
+1.94%		$1.12$0.98535,704 shs$12.57 million
05/15/2024$1.18$1.03
-12.71%		$1.21$1.00863,786 shs$12.33 million
05/14/2024$1.06$1.18
+11.85%		$1.38$1.051.51 million shs$14.13 million
05/13/2024$1.03$1.06
+2.43%		$1.06$1.02158,853 shs$12.63 million
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
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

Related Companies:
This page (NASDAQ:IDEX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders