Ideanomics Inc (IDEX)

0.9706 +0.06 (+6.66%) USD  |  NASDAQ  |  May 01, 16:00
0.9745 0.00 (0.00%) After-Hours: 20:00
More

Ideanomics Price: 0.9706 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
May 01, 2024 0.8898 0.98 0.8898 0.9706 231582.0
Apr 30, 2024 0.9118 0.93 0.8951 0.91 154289.0
Apr 29, 2024 0.92 0.93 0.871 0.904 199578.0
Apr 26, 2024 0.9021 0.92 0.8703 0.92 120315.0
Apr 25, 2024 0.855 0.92 0.855 0.885 282730.0
Apr 24, 2024 0.87 0.89 0.845 0.851 86510.00
Apr 23, 2024 0.8459 0.89 0.8303 0.8794 273797.0
Apr 22, 2024 0.85 0.8715 0.82 0.8304 161559.0
Apr 19, 2024 0.88 0.90 0.82 0.8251 170401.0
Apr 18, 2024 0.84 0.90 0.80 0.90 218275.0
Apr 17, 2024 0.844 0.90 0.80 0.816 230511.0
Apr 16, 2024 0.82 0.8255 0.751 0.7998 334221.0
Apr 15, 2024 0.9027 0.9027 0.8023 0.8199 286057.0
Apr 12, 2024 0.97 0.97 0.8801 0.8899 318415.0
Apr 11, 2024 0.9463 0.9648 0.9001 0.92 240203.0
Apr 10, 2024 0.94 0.9988 0.924 0.935 330238.0
Apr 09, 2024 0.96 0.995 0.92 0.941 397595.0
Apr 08, 2024 1.00 1.00 0.95 0.9662 163297.0
Apr 05, 2024 0.9956 1.00 0.951 0.9569 185016.0
Apr 04, 2024 1.00 1.05 0.9712 0.9884 296901.0
Apr 03, 2024 1.01 1.04 0.975 1.03 192846.0
Apr 02, 2024 1.04 1.05 0.9714 1.01 328617.0
Apr 01, 2024 0.98 1.10 0.9301 1.07 1.132M
Mar 28, 2024 0.91 0.96 0.90 0.95 461649.0
Mar 27, 2024 0.93 0.93 0.89 0.90 583119.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.7998
Minimum
Apr 16 2024
678.75
Maximum
Feb 08 2021
134.50
Average
102.50
Median
Dec 05 2019

Price Benchmarks

Art's-Way Manufacturing Co Inc 1.879
CEA Industries Inc 0.6779
Urban-gro Inc 1.90
Nikola Corp 0.604
Hydrofarm Holdings Group Inc 0.896

Price Related Metrics

PS Ratio 0.0773
Price to Book Value 0.7072
Earnings Yield -6.34K%
Market Cap 11.62M