Ideanomics Inc (IDEX)
0.9706
+0.06
(+6.66%)
USD |
NASDAQ |
May 01, 16:00
0.9355
-0.04
(-3.62%)
After-Hours: 05:37
Ideanomics Price: 0.9706 for May 1, 2024
Price Chart
Historical Price Data
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).
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 |