Ideanomics Inc. Common Stockのデータ

Ideanomics Inc. Common Stockの基本情報

名前 Ideanomics Inc. Common Stock
ティッカー IDEX
国 United States
上場年 nan
セクター Capital Goods

Ideanomics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.88 4.38 4.81 4.47 30120300.0 4.47
2021-02-12 4.82 4.28 4.6 4.62 33449800.0 4.62
2021-02-11 5.04 4.65 5.03 4.75 33604800.0 4.75
2021-02-10 5.37 4.86 5.3 4.96 38972300.0 4.96
2021-02-09 5.41 5.12 5.39 5.29 32389400.0 5.29
2021-02-08 5.45 5.04 5.05 5.43 40726900.0 5.43
2021-02-05 5.53 4.86 5.51 4.95 65725700.0 4.95
2021-02-04 5.32 4.45 4.56 5.29 86624800.0 5.29
2021-02-03 4.73 4.36 4.39 4.42 39345100.0 4.42
2021-02-02 4.55 4.08 4.55 4.35 47170400.0 4.35
2021-02-01 4.75 3.97 4.07 4.34 95396800.0 4.34
2021-01-29 4.14 3.8 3.99 3.87 28651000.0 3.87
2021-01-28 4.48 3.81 4.2 3.97 48663300.0 3.97
2021-01-27 4.58 3.52 3.58 4.11 85057700.0 4.11
2021-01-26 4.25 3.79 4.24 3.86 57196300.0 3.86
2021-01-25 4.15 3.52 3.83 4.04 100628100.0 4.04
2021-01-22 3.54 3.09 3.11 3.47 45933500.0 3.47
2021-01-21 3.23 3.05 3.22 3.18 27014300.0 3.18
2021-01-20 3.4 3.14 3.4 3.27 25317100.0 3.27
2021-01-19 3.44 3.07 3.27 3.34 50337600.0 3.34
2021-01-15 3.68 3.07 3.67 3.18 83920800.0 3.18
2021-01-14 3.64 2.82 2.84 3.3 135387400.0 3.3
2021-01-13 2.92 2.7 2.87 2.71 41381700.0 2.71
2021-01-12 2.98 2.73 2.93 2.88 43440900.0 2.88
2021-01-11 3.37 2.82 3.05 2.88 79921800.0 2.88
2021-01-08 3.89 3.0 3.47 3.16 174938900.0 3.16
2021-01-07 3.0 2.32 2.34 2.98 103883400.0 2.98
2021-01-06 2.53 2.12 2.38 2.19 57678600.0 2.19
2021-01-05 2.37 2.07 2.14 2.34 51609200.0 2.34
2021-01-04 2.15 1.9 2.0 2.06 25352300.0 2.06
2020-12-31 2.08 1.92 1.99 1.99 22253900.0 1.99
2020-12-30 2.11 1.95 2.05 1.96 31974900.0 1.96
2020-12-29 2.32 2.03 2.32 2.09 42029900.0 2.09
2020-12-28 2.6 2.31 2.58 2.34 58774700.0 2.34
2020-12-24 2.27 2.11 2.21 2.27 19536500.0 2.27
2020-12-23 2.3 2.15 2.21 2.18 27256600.0 2.18
2020-12-22 2.4 2.07 2.18 2.14 58256200.0 2.14
2020-12-21 2.1 1.91 2.03 2.04 33955100.0 2.04
2020-12-18 2.05 1.66 1.77 1.98 43235900.0 1.98
2020-12-17 1.85 1.76 1.82 1.79 17995800.0 1.79
2020-12-16 1.88 1.81 1.87 1.86 12694000.0 1.86
2020-12-15 1.89 1.82 1.88 1.87 13884600.0 1.87
2020-12-14 1.99 1.82 1.91 1.87 19268900.0 1.87
2020-12-11 1.9 1.78 1.82 1.84 19654900.0 1.84
2020-12-10 2.03 1.87 1.97 1.92 24842200.0 1.92
2020-12-09 2.14 2.0 2.13 2.06 29041300.0 2.06
2020-12-08 2.2 2.08 2.16 2.17 32119400.0 2.17
2020-12-07 2.2 2.0 2.07 2.07 36479900.0 2.07
2020-12-04 2.17 1.98 2.17 2.02 37270200.0 2.02
2020-12-03 2.38 2.11 2.37 2.17 32309600.0 2.17
2020-12-02 2.5 1.8 1.99 2.33 75530700.0 2.33
2020-12-01 2.68 2.08 2.64 2.2 63101700.0 2.2
2020-11-30 3.02 2.55 2.99 2.77 63034900.0 2.77
2020-11-27 3.16 2.7 3.01 2.77 49022200.0 2.77
2020-11-25 2.91 2.51 2.67 2.71 87585700.0 2.71
2020-11-24 4.75 2.21 3.95 3.15 351923500.0 3.15
2020-11-23 2.88 2.08 2.09 2.62 281082800.0 2.62
2020-11-20 1.75 1.29 1.36 1.54 109665800.0 1.54
2020-11-19 1.28 1.16 1.24 1.2 26159500.0 1.2
2020-11-18 1.32 1.13 1.13 1.16 27181700.0 1.16
2020-11-17 1.16 1.03 1.08 1.1 13471600.0 1.1
2020-11-16 1.22 1.1 1.19 1.17 32133300.0 1.17
2020-11-13 1.07 0.98 1.04 0.99 14235600.0 0.99
2020-11-12 1.04 0.93 0.95 0.97 10522000.0 0.97
2020-11-11 0.91 0.89 0.9 0.91 2406700.0 0.91
2020-11-10 0.93 0.88 0.93 0.89 5271700.0 0.89
2020-11-09 1.1 0.94 0.98 0.97 10425100.0 0.97
2020-11-06 0.95 0.91 0.95 0.94 2723300.0 0.94
2020-11-05 0.94 0.88 0.9 0.93 4079800.0 0.93
2020-11-04 0.88 0.84 0.85 0.87 1739800.0 0.87
2020-11-03 0.87 0.82 0.83 0.84 2304400.0 0.84
2020-11-02 0.83 0.8 0.8 0.82 2319900.0 0.82
2020-10-30 0.83 0.8 0.8 0.82 2805300.0 0.82
2020-10-29 0.85 0.81 0.85 0.83 2247400.0 0.83
2020-10-28 0.87 0.83 0.86 0.84 3157800.0 0.84
2020-10-27 0.9 0.87 0.9 0.88 3147700.0 0.88
2020-10-26 0.92 0.88 0.9 0.9 4624900.0 0.9
2020-10-23 0.96 0.88 0.95 0.94 6300900.0 0.94
2020-10-22 1.15 0.91 0.92 0.96 38285800.0 0.96
2020-10-21 0.89 0.85 0.88 0.85 3156200.0 0.85
2020-10-20 0.9 0.85 0.89 0.86 3228400.0 0.86
2020-10-19 0.92 0.89 0.92 0.9 3301000.0 0.9
2020-10-16 0.95 0.92 0.95 0.92 3407500.0 0.92
2020-10-15 0.97 0.91 0.95 0.94 3728500.0 0.94
2020-10-14 0.99 0.95 0.98 0.95 3605200.0 0.95
2020-10-13 1.0 0.97 0.99 0.98 1964700.0 0.98
2020-10-12 1.02 0.99 1.0 1.0 2846800.0 1.0
2020-10-09 1.02 0.98 0.99 1.0 3382200.0 1.0
2020-10-08 1.0 0.96 0.99 0.97 3367900.0 0.97
2020-10-07 1.01 0.95 0.97 0.96 4737300.0 0.96
2020-10-06 1.04 0.9 0.91 0.95 14636400.0 0.95
2020-10-05 0.94 0.91 0.91 0.91 2690900.0 0.91
2020-10-02 0.93 0.88 0.9 0.91 2893100.0 0.91
2020-10-01 1.0 0.89 0.89 0.95 4844500.0 0.95
2020-09-30 0.96 0.89 0.9 0.91 4324400.0 0.91
2020-09-29 0.97 0.9 0.96 0.91 4970400.0 0.91
2020-09-28 1.04 0.93 1.0 0.96 6895600.0 0.96
2020-09-25 1.04 0.87 0.9 0.97 13520800.0 0.97
2020-09-24 0.93 0.82 0.84 0.87 11281800.0 0.87
2020-09-23 0.91 0.81 0.9 0.81 12442200.0 0.81
2020-09-22 0.95 0.9 0.93 0.91 6769300.0 0.91
2020-09-21 1.0 0.92 1.0 0.97 7538500.0 0.97
2020-09-18 1.04 0.99 1.04 1.01 6069500.0 1.01
2020-09-17 1.08 0.95 1.05 1.04 6887100.0 1.04
2020-09-16 1.09 1.05 1.08 1.08 6817200.0 1.08
2020-09-15 1.19 1.08 1.11 1.12 12095700.0 1.12
2020-09-14 1.22 1.05 1.09 1.21 7217900.0 1.21
2020-09-11 1.11 1.03 1.08 1.09 5287400.0 1.09
2020-09-10 1.16 1.1 1.16 1.1 3579800.0 1.1
2020-09-09 1.14 1.08 1.11 1.11 3409300.0 1.11
2020-09-08 1.14 1.07 1.1 1.08 5121400.0 1.08
2020-09-04 1.2 1.05 1.19 1.16 7197100.0 1.16
2020-09-03 1.28 1.2 1.26 1.2 4408200.0 1.2
2020-09-02 1.29 1.2 1.23 1.25 6088300.0 1.25
2020-09-01 1.27 1.21 1.26 1.25 5224600.0 1.25
2020-08-31 1.32 1.25 1.31 1.28 5277100.0 1.28
2020-08-28 1.3 1.26 1.3 1.28 3171000.0 1.28
2020-08-27 1.38 1.26 1.27 1.29 7689200.0 1.29
2020-08-26 1.3 1.25 1.28 1.28 4495600.0 1.28
2020-08-25 1.3 1.18 1.22 1.26 8960400.0 1.26
2020-08-24 1.27 1.2 1.26 1.2 5347100.0 1.2
2020-08-21 1.39 1.22 1.37 1.23 8901300.0 1.23
2020-08-20 1.45 1.11 1.21 1.4 23968900.0 1.4
2020-08-19 1.23 1.19 1.21 1.21 5392800.0 1.21
2020-08-18 1.28 1.2 1.27 1.23 9766300.0 1.23
2020-08-17 1.32 1.28 1.32 1.28 7008900.0 1.28
2020-08-14 1.38 1.3 1.32 1.33 5541900.0 1.33
2020-08-13 1.38 1.3 1.38 1.32 8258800.0 1.32
2020-08-12 1.49 1.27 1.34 1.42 16932000.0 1.42
2020-08-11 1.45 1.32 1.42 1.36 20880900.0 1.36
2020-08-10 1.85 1.73 1.84 1.78 25105700.0 1.78
2020-08-07 1.67 1.51 1.67 1.63 10143400.0 1.63
2020-08-06 1.68 1.56 1.64 1.66 8417800.0 1.66
2020-08-05 1.65 1.45 1.48 1.62 11514500.0 1.62
2020-08-04 1.66 1.37 1.66 1.42 15828000.0 1.42
2020-08-03 1.72 1.51 1.54 1.64 20834500.0 1.64
2020-07-31 1.55 1.42 1.48 1.47 8849600.0 1.47
2020-07-30 1.65 1.29 1.3 1.43 33661000.0 1.43
2020-07-29 1.34 1.24 1.28 1.32 7803600.0 1.32
2020-07-28 1.34 1.22 1.24 1.31 8310700.0 1.31
2020-07-27 1.32 1.24 1.32 1.25 7444000.0 1.25
2020-07-24 1.34 1.27 1.29 1.29 5494400.0 1.29
2020-07-23 1.36 1.3 1.35 1.3 7131700.0 1.3
2020-07-22 1.44 1.33 1.36 1.35 9430500.0 1.35
2020-07-21 1.57 1.37 1.52 1.4 13046000.0 1.4
2020-07-20 1.48 1.3 1.35 1.46 16808000.0 1.46
2020-07-17 1.43 1.24 1.3 1.33 21520600.0 1.33
2020-07-16 1.29 1.22 1.27 1.27 7494800.0 1.27
2020-07-15 1.35 1.23 1.25 1.3 10131500.0 1.3
2020-07-14 1.28 1.16 1.28 1.22 12412600.0 1.22
2020-07-13 1.4 1.3 1.36 1.3 16481100.0 1.3
2020-07-10 1.49 1.32 1.38 1.38 14256500.0 1.38
2020-07-09 1.56 1.38 1.5 1.43 22749700.0 1.43
2020-07-08 1.76 1.22 1.27 1.56 64075000.0 1.56
2020-07-07 1.37 1.25 1.35 1.26 20231700.0 1.26
2020-07-06 1.52 1.36 1.51 1.42 27711700.0 1.42
2020-07-02 1.69 1.44 1.67 1.53 41741600.0 1.53
2020-07-01 1.89 1.55 1.75 1.73 49477300.0 1.73
2020-06-30 2.48 1.89 2.18 2.01 90764800.0 2.01
2020-06-29 2.3 1.65 1.78 2.09 150672700.0 2.09
2020-06-26 2.0 1.2 1.95 1.46 170809900.0 1.46
2020-06-25 2.95 2.32 2.95 2.44 87765000.0 2.44
2020-06-24 3.19 2.28 2.8 3.09 74292300.0 3.09
2020-06-23 3.24 2.85 3.07 2.99 95310900.0 2.99
2020-06-22 3.98 2.6 2.81 3.29 362851300.0 3.29
2020-06-19 2.27 2.03 2.27 2.22 51945600.0 2.22
2020-06-18 2.56 1.81 2.16 2.06 117469700.0 2.06
2020-06-17 2.4 1.19 1.25 2.02 176662400.0 2.02
2020-06-16 1.26 1.1 1.17 1.19 24613500.0 1.19
2020-06-15 1.16 1.08 1.15 1.1 16871900.0 1.1
2020-06-12 1.19 1.05 1.19 1.14 13756000.0 1.14
2020-06-11 1.15 1.0 1.1 1.09 22238500.0 1.09
2020-06-10 1.28 0.98 1.15 1.18 54762600.0 1.18
2020-06-09 1.44 0.84 1.02 1.02 107215400.0 1.02
2020-06-08 0.76 0.55 0.66 0.62 26298300.0 0.62
2020-06-05 0.52 0.38 0.4 0.47 27124100.0 0.47
2020-06-04 0.41 0.37 0.38 0.38 10133400.0 0.38
2020-06-03 0.4 0.37 0.4 0.38 3255000.0 0.38
2020-06-02 0.4 0.38 0.4 0.39 1895000.0 0.39
2020-06-01 0.42 0.37 0.38 0.4 5841500.0 0.4
2020-05-29 0.41 0.38 0.41 0.39 3681700.0 0.39
2020-05-28 0.43 0.4 0.42 0.41 3472200.0 0.41
2020-05-27 0.43 0.41 0.42 0.43 4816400.0 0.43
2020-05-26 0.47 0.4 0.42 0.42 10195800.0 0.42
2020-05-22 0.46 0.4 0.46 0.42 10521600.0 0.42
2020-05-21 0.47 0.39 0.47 0.41 4078900.0 0.41
2020-05-20 0.5 0.44 0.45 0.5 1306700.0 0.5
2020-05-19 0.51 0.43 0.47 0.46 4161000.0 0.46
2020-05-18 0.49 0.43 0.44 0.48 1955200.0 0.48
2020-05-15 0.44 0.41 0.44 0.43 604600.0 0.43
2020-05-14 0.42 0.39 0.4 0.41 540500.0 0.41
2020-05-13 0.46 0.38 0.44 0.4 1293700.0 0.4
2020-05-12 0.46 0.42 0.45 0.44 1505500.0 0.44
2020-05-11 0.56 0.46 0.56 0.49 2859100.0 0.49
2020-05-08 0.54 0.5 0.54 0.53 1250800.0 0.53
2020-05-07 0.57 0.51 0.55 0.52 1287900.0 0.52
2020-05-06 0.58 0.53 0.55 0.54 818800.0 0.54
2020-05-05 0.6 0.52 0.59 0.55 1353200.0 0.55
2020-05-04 0.6 0.58 0.6 0.59 850200.0 0.59
2020-05-01 0.64 0.59 0.64 0.62 1028200.0 0.62
2020-04-30 0.67 0.6 0.65 0.6 1251000.0 0.6
2020-04-29 0.74 0.62 0.73 0.64 1523000.0 0.64
2020-04-28 0.82 0.66 0.81 0.72 936700.0 0.72
2020-04-27 0.8 0.65 0.7 0.8 818500.0 0.8
2020-04-24 0.72 0.61 0.69 0.67 964600.0 0.67
2020-04-23 0.72 0.66 0.7 0.69 431600.0 0.69
2020-04-22 0.97 0.67 0.75 0.71 2992800.0 0.71
2020-04-21 0.69 0.59 0.6 0.64 505700.0 0.64
2020-04-20 0.64 0.59 0.62 0.59 512400.0 0.59
2020-04-17 0.71 0.63 0.71 0.64 534600.0 0.64
2020-04-16 0.73 0.65 0.68 0.66 538000.0 0.66
2020-04-15 0.76 0.67 0.75 0.68 628900.0 0.68
2020-04-14 0.82 0.75 0.8 0.76 506300.0 0.76
2020-04-13 0.84 0.79 0.82 0.79 337300.0 0.79
2020-04-09 0.9 0.76 0.86 0.82 848000.0 0.82
2020-04-08 0.95 0.83 0.95 0.85 772100.0 0.85
2020-04-07 1.02 0.88 1.02 0.9 807400.0 0.9
2020-04-06 1.03 0.9 1.0 0.97 812500.0 0.97
2020-04-03 1.0 0.83 0.9 0.87 401700.0 0.87
2020-04-02 1.06 0.78 0.99 0.91 1244900.0 0.91
2020-04-01 1.33 0.92 1.31 0.94 6102500.0 0.94
2020-03-31 1.35 1.12 1.16 1.34 3530000.0 1.34
2020-03-30 1.18 0.8 0.9 1.16 2923700.0 1.16
2020-03-27 1.02 0.91 0.97 0.98 2945900.0 0.98
2020-03-26 1.06 0.65 0.66 1.03 4451900.0 1.03
2020-03-25 0.72 0.53 0.54 0.68 1676700.0 0.68
2020-03-24 0.6 0.5 0.57 0.6 771000.0 0.6
2020-03-23 0.74 0.45 0.65 0.55 2491000.0 0.55
2020-03-20 0.92 0.41 0.43 0.56 8287300.0 0.56
2020-03-19 0.42 0.3 0.32 0.42 1257000.0 0.42
2020-03-18 0.38 0.28 0.36 0.32 917900.0 0.32
2020-03-17 0.4 0.33 0.4 0.38 694900.0 0.38
2020-03-16 0.4 0.33 0.38 0.38 843100.0 0.38
2020-03-13 0.37 0.3 0.33 0.37 430700.0 0.37
2020-03-12 0.34 0.3 0.34 0.32 782400.0 0.32
2020-03-11 0.37 0.29 0.31 0.34 763300.0 0.34
2020-03-10 0.33 0.28 0.33 0.33 511600.0 0.33
2020-03-09 0.31 0.28 0.28 0.3 813900.0 0.3
2020-03-06 0.37 0.28 0.36 0.3 2448200.0 0.3
2020-03-05 0.37 0.35 0.37 0.37 1356200.0 0.37
2020-03-04 0.4 0.35 0.4 0.37 1675700.0 0.37
2020-03-03 0.47 0.38 0.4 0.41 4071600.0 0.41
2020-03-02 0.37 0.34 0.36 0.37 1047600.0 0.37
2020-02-28 0.38 0.34 0.36 0.36 1016100.0 0.36
2020-02-27 0.41 0.35 0.41 0.37 1815000.0 0.37
2020-02-26 0.45 0.39 0.45 0.41 937700.0 0.41
2020-02-25 0.5 0.44 0.5 0.45 824300.0 0.45
2020-02-24 0.53 0.48 0.5 0.49 713900.0 0.49
2020-02-21 0.58 0.49 0.58 0.51 584400.0 0.51
2020-02-20 0.59 0.54 0.58 0.57 709000.0 0.57
2020-02-19 0.57 0.47 0.49 0.55 1009700.0 0.55
2020-02-18 0.51 0.46 0.46 0.49 417400.0 0.49