Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideanomics Inc (NQ: IDEX )

1.720 -0.020 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 1.730 1.770 1.680 1.720 217,118 -0.02(-1.15%)
Dec 07, 2023 1.750 1.762 1.700 1.740 91,204 +0.00(+0.00%)
Dec 06, 2023 1.780 1.788 1.700 1.740 195,459 +0.00(+0.00%)
Dec 05, 2023 1.830 1.830 1.680 1.740 205,285 -0.07(-3.87%)
Dec 04, 2023 1.800 1.850 1.770 1.810 228,359 +0.02(+1.12%)
Dec 01, 2023 1.710 1.800 1.701 1.790 188,861 +0.09(+5.29%)
Nov 30, 2023 1.780 1.800 1.682 1.700 296,196 -0.10(-5.56%)
Nov 29, 2023 1.790 1.840 1.760 1.800 254,868 +0.01(+0.56%)
Nov 28, 2023 1.830 1.840 1.770 1.790 147,599 -0.03(-1.65%)
Nov 27, 2023 1.890 1.890 1.710 1.820 400,615 -0.07(-3.70%)
Nov 24, 2023 1.970 1.970 1.860 1.890 317,004 +0.03(+1.61%)
Nov 22, 2023 2.010 2.010 1.800 1.860 398,716 -0.14(-7.00%)
Nov 21, 2023 2.200 2.200 1.990 2.000 253,089 -0.21(-9.50%)
Nov 20, 2023 2.220 2.275 2.150 2.210 143,218 +0.03(+1.38%)
Nov 17, 2023 2.180 2.258 2.130 2.180 110,199 +0.01(+0.46%)
Nov 16, 2023 2.250 2.250 2.101 2.170 129,683 -0.08(-3.56%)
Nov 15, 2023 1.880 2.320 1.880 2.250 445,534 +0.35(+18.42%)
Nov 14, 2023 1.980 1.990 1.830 1.900 314,981 +0.01(+0.53%)
Nov 13, 2023 1.990 2.000 1.875 1.890 250,478 -0.11(-5.50%)
Nov 10, 2023 2.080 2.080 1.970 2.000 136,236 +0.01(+0.50%)
Nov 09, 2023 2.230 2.240 1.980 1.990 161,780 -0.22(-9.95%)
Nov 08, 2023 2.350 2.350 2.175 2.210 130,847 -0.15(-6.36%)
Nov 07, 2023 2.330 2.430 2.300 2.360 92,771 +0.03(+1.29%)
Nov 06, 2023 2.500 2.520 2.280 2.330 106,084 -0.19(-7.54%)
Nov 03, 2023 2.420 2.600 2.420 2.520 205,160 +0.15(+6.33%)
Nov 02, 2023 2.150 2.450 2.136 2.370 205,708 +0.24(+11.27%)
Nov 01, 2023 2.230 2.230 2.100 2.130 120,034 -0.09(-4.05%)
Oct 31, 2023 2.130 2.270 2.130 2.220 142,849 +0.07(+3.26%)
Oct 30, 2023 2.120 2.220 2.000 2.150 248,592 +0.02(+0.94%)
Oct 27, 2023 2.300 2.390 2.120 2.130 141,955 -0.17(-7.19%)
Oct 26, 2023 2.300 2.417 2.250 2.295 142,565 -0.02(-1.08%)
Oct 25, 2023 2.280 2.360 2.160 2.320 140,050 +0.09(+4.04%)
Oct 24, 2023 2.200 2.330 2.140 2.230 118,709 +0.08(+3.72%)
Oct 23, 2023 2.340 2.340 2.120 2.150 205,199 -0.23(-9.66%)
Oct 20, 2023 2.470 2.470 2.220 2.380 224,745 -0.09(-3.64%)
Oct 19, 2023 2.610 2.610 2.410 2.470 154,566 -0.21(-8.01%)
Oct 18, 2023 2.660 2.750 2.500 2.685 205,667 -0.00(-0.19%)
Oct 17, 2023 2.690 2.929 2.620 2.690 535,587 +0.00(+0.00%)
Oct 16, 2023 2.380 2.690 2.300 2.690 453,928 +0.32(+13.50%)
Oct 13, 2023 2.460 2.500 2.290 2.370 176,136 -0.09(-3.66%)
Oct 12, 2023 2.500 2.550 2.330 2.460 199,257 +0.01(+0.41%)
Oct 11, 2023 2.540 2.679 2.410 2.450 298,985 -0.04(-1.61%)
Oct 10, 2023 2.180 2.600 2.180 2.490 496,324 +0.29(+13.18%)
Oct 09, 2023 2.200 2.267 2.130 2.200 150,261 -0.06(-2.65%)
Oct 06, 2023 2.190 2.338 2.140 2.260 168,917 +0.03(+1.35%)
Oct 05, 2023 2.080 2.251 2.061 2.230 194,966 +0.06(+2.76%)
Oct 04, 2023 2.130 2.170 2.010 2.170 173,038 -0.01(-0.46%)
Oct 03, 2023 2.240 2.278 2.110 2.180 192,451 -0.05(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.