Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ideanomics Inc (NQ: IDEX )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 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 (%)
Feb 28, 2022 118.75 133.75 118.74 131.25 66,516 +12.41(+10.44%)
Feb 25, 2022 121.01 121.25 116.55 118.84 26,143 -1.96(-1.62%)
Feb 24, 2022 105.00 121.25 102.50 120.80 50,971 +9.50(+8.54%)
Feb 23, 2022 118.49 118.72 111.25 111.30 43,767 -3.75(-3.26%)
Feb 22, 2022 117.44 124.88 114.36 115.05 54,952 -9.24(-7.43%)
Feb 18, 2022 124.29 0 -3.21(-2.52%)
Feb 17, 2022 137.50 137.50 126.25 127.50 34,003 -8.75(-6.42%)
Feb 16, 2022 135.00 138.75 132.50 136.25 33,109 -2.50(-1.80%)
Feb 15, 2022 127.50 139.38 127.50 138.75 70,165 +14.38(+11.56%)
Feb 14, 2022 127.50 131.25 123.49 124.38 41,967 -3.12(-2.45%)
Feb 11, 2022 136.25 140.00 126.25 127.50 58,819 -5.00(-3.77%)
Feb 10, 2022 127.50 141.25 127.50 132.50 83,325 -1.25(-0.93%)
Feb 09, 2022 131.25 135.00 129.35 133.75 54,020 +3.75(+2.88%)
Feb 08, 2022 127.50 131.15 125.00 130.00 27,553 +2.50(+1.96%)
Feb 07, 2022 128.75 132.50 125.00 127.50 27,956 +1.25(+0.99%)
Feb 04, 2022 122.50 127.50 120.31 126.25 25,535 +4.88(+4.02%)
Feb 03, 2022 123.75 119.45 121.38 42,033 -6.12(-4.80%)
Feb 02, 2022 140.00 140.00 127.50 127.50 47,853 -11.25(-8.11%)
Feb 01, 2022 133.75 140.00 127.50 138.75 63,208 +5.00(+3.74%)
Jan 31, 2022 123.75 133.75 92,501 +19.64(+17.21%)
Jan 28, 2022 114.75 118.21 108.75 114.11 47,076 +1.79(+1.59%)
Jan 27, 2022 125.38 126.25 111.25 112.33 44,386 -8.11(-6.74%)
Jan 26, 2022 128.75 131.25 119.21 120.44 54,789 -4.55(-3.64%)
Jan 25, 2022 127.50 131.25 123.75 124.99 65,340 +2.36(+1.93%)
Jan 24, 2022 113.75 124.59 110.00 122.62 99,789 -0.30(-0.24%)
Jan 21, 2022 127.50 130.00 118.75 122.92 77,110 -4.58(-3.59%)
Jan 20, 2022 135.00 140.00 126.25 127.50 53,133 -3.75(-2.86%)
Jan 19, 2022 141.25 142.50 131.25 131.25 68,455 -7.50(-5.41%)
Jan 18, 2022 143.75 148.75 137.50 138.75 64,505 -7.50(-5.13%)
Jan 14, 2022 146.25 0 +6.25(+4.46%)
Jan 13, 2022 147.50 150.00 140.00 140.00 62,194 -3.75(-2.61%)
Jan 12, 2022 148.75 152.50 142.50 143.75 49,834 -3.75(-2.54%)
Jan 11, 2022 143.75 152.50 142.62 147.50 43,926 +2.50(+1.72%)
Jan 10, 2022 148.75 148.75 140.00 145.00 66,518 -5.00(-3.33%)
Jan 07, 2022 152.50 155.96 145.24 150.00 43,273 -5.00(-3.23%)
Jan 06, 2022 151.25 157.50 146.25 155.00 43,014 +5.00(+3.33%)
Jan 05, 2022 161.25 167.50 147.81 150.00 73,300 -15.00(-9.09%)
Jan 04, 2022 177.50 181.25 162.50 165.00 71,646 -7.50(-4.35%)
Jan 03, 2022 152.50 173.75 150.01 172.50 85,617 +22.50(+15.00%)
Dec 31, 2021 152.50 162.50 147.50 150.00 69,482 -2.50(-1.64%)
Dec 30, 2021 143.75 158.75 142.90 152.50 78,435 +7.50(+5.17%)
Dec 29, 2021 145.00 150.00 138.75 145.00 75,779 -2.50(-1.69%)
Dec 28, 2021 153.75 155.00 143.75 147.50 84,147 -6.25(-4.07%)
Dec 27, 2021 158.75 165.00 148.75 153.75 96,609 -6.25(-3.91%)
Dec 23, 2021 168.82 168.82 156.25 160.00 156,221 -10.00(-5.88%)
Dec 22, 2021 170.00 175.00 167.50 170.00 48,659 -1.25(-0.73%)
Dec 21, 2021 172.50 176.25 168.75 171.25 44,643 +0.00(+0.00%)
Dec 20, 2021 172.50 176.03 168.75 171.25 43,053 -6.25(-3.52%)
Dec 17, 2021 171.25 182.50 165.00 177.50 72,649 +0.00(+0.00%)
Dec 16, 2021 183.75 188.75 175.00 177.50 52,777 -6.25(-3.40%)
Dec 15, 2021 182.50 185.00 169.06 183.75 76,323 +8.75(+5.00%)
Dec 14, 2021 175.00 182.50 171.25 175.00 50,084 -5.00(-2.78%)
Dec 13, 2021 181.25 186.25 176.25 180.00 55,467 -5.00(-2.70%)
Dec 10, 2021 191.25 198.68 183.75 185.00 33,528 -10.00(-5.13%)
Dec 09, 2021 202.50 206.25 192.50 195.00 37,520 -7.50(-3.70%)
Dec 08, 2021 195.00 206.25 190.00 202.50 46,679 +7.50(+3.85%)
Dec 07, 2021 178.75 196.25 178.75 195.00 75,925 +18.75(+10.64%)
Dec 06, 2021 168.75 181.25 157.50 176.25 96,329 +6.25(+3.68%)
Dec 03, 2021 185.00 185.00 167.50 170.00 121,115 -15.00(-8.11%)
Dec 02, 2021 192.50 194.38 180.00 185.00 73,398 -2.50(-1.33%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.