Ideanomics, Inc. - Price History
Monthly price history for IDEX (Ideanomics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.97 | $0.97 |
| April 2024 | $0.91 | $0.91 |
| March 2024 | $0.95 | $0.95 |
| February 2024 | $1.58 | $1.58 |
| January 2024 | $0.99 | $0.99 |
| December 2023 | $1.99 | $1.99 |
| November 2023 | $1.70 | $1.70 |
| October 2023 | $2.22 | $2.22 |
| September 2023 | $2.43 | $2.43 |
| August 2023 | $3.02 | $3.02 |
| July 2023 | $11.61 | $0.09 |
| June 2023 | $9.31 | $0.07 |
| May 2023 | $5.25 | $0.04 |
| April 2023 | $3 | $0.02 |
| March 2023 | $13.50 | $0.11 |
| February 2023 | $16.81 | $0.14 |
| January 2023 | $26.01 | $0.21 |
| December 2022 | $20.50 | $0.16 |
| November 2022 | $27.50 | $0.22 |
| October 2022 | $38.12 | $0.30 |
| September 2022 | $34.38 | $0.28 |
| August 2022 | $74.05 | $0.59 |
| July 2022 | $85.19 | $0.68 |
| June 2022 | $82.82 | $0.66 |
| May 2022 | $75 | $0.60 |
| April 2022 | $89.90 | $0.72 |
| March 2022 | $140 | $1.12 |
| February 2022 | $131.25 | $1.05 |
| January 2022 | $133.75 | $1.07 |
| December 2021 | $150 | $1.20 |
| November 2021 | $201.25 | $1.61 |
| October 2021 | $247.50 | $1.98 |
| September 2021 | $246.25 | $1.97 |
| August 2021 | $313.75 | $2.51 |
| July 2021 | $296.25 | $2.37 |
| June 2021 | $355 | $2.84 |
| May 2021 | $360 | $2.88 |
| April 2021 | $367.50 | $2.94 |
| March 2021 | $365 | $2.92 |
| February 2021 | $398.75 | $3.19 |
| January 2021 | $483.75 | $3.87 |
| December 2020 | $248.75 | $1.99 |
| November 2020 | $346.25 | $2.77 |
| October 2020 | $101.98 | $0.82 |
| September 2020 | $113.58 | $0.91 |
| August 2020 | $160 | $1.28 |
| July 2020 | $183.75 | $1.47 |
| June 2020 | $251.25 | $2.01 |
| May 2020 | $49.22 | $0.39 |
| April 2020 | $75.30 | $0.60 |
| March 2020 | $167.50 | $1.34 |
| February 2020 | $45.06 | $0.36 |
| January 2020 | $73.49 | $0.59 |
| December 2019 | $106.96 | $0.86 |
| November 2019 | $113.79 | $0.91 |
| October 2019 | $143.75 | $1.15 |
| September 2019 | $188.12 | $1.50 |
| August 2019 | $200 | $1.60 |
| July 2019 | $237.50 | $1.90 |
| June 2019 | $307.50 | $2.46 |
| May 2019 | $166.25 | $1.33 |
| April 2019 | $187.50 | $1.50 |
| March 2019 | $242.50 | $1.94 |
| February 2019 | $240 | $1.92 |
| January 2019 | $150 | $1.20 |
| December 2018 | $149.60 | $1.20 |
| November 2018 | $225 | $1.80 |
| October 2018 | $395 | $3.16 |
| September 2018 | $473.75 | $3.79 |
| August 2018 | $502.50 | $4.02 |
| July 2018 | $295 | $2.36 |
| June 2018 | $235 | $1.88 |
| May 2018 | $292.50 | $2.34 |
| April 2018 | $336.25 | $2.69 |
| March 2018 | $266.25 | $2.13 |
| February 2018 | $193.75 | $1.55 |
| January 2018 | $396.25 | $3.17 |
| December 2017 | $576.25 | $4.61 |
| November 2017 | $331.25 | $2.65 |
| October 2017 | $252.50 | $2.02 |
| September 2017 | $331.25 | $2.65 |
| August 2017 | $181.25 | $1.45 |
| July 2017 | $255 | $2.04 |
| June 2017 | $221.25 | $1.77 |
| May 2017 | $330 | $2.64 |
| April 2017 | $373.75 | $2.99 |
| March 2017 | $258.75 | $2.07 |
| February 2017 | $225.01 | $1.80 |
| January 2017 | $143.75 | $1.15 |
| December 2016 | $153.75 | $1.23 |
| November 2016 | $150 | $1.20 |
| October 2016 | $180 | $1.44 |
| September 2016 | $191.25 | $1.53 |
| August 2016 | $217.50 | $1.74 |
| July 2016 | $200.50 | $1.60 |
| June 2016 | $203.75 | $1.63 |
| May 2016 | $193.75 | $1.55 |
| April 2016 | $188.75 | $1.51 |
| March 2016 | $231.25 | $1.85 |
| February 2016 | $220 | $1.76 |
| January 2016 | $215 | $1.72 |
| December 2015 | $236.25 | $1.89 |
| November 2015 | $255 | $2.04 |
| October 2015 | $241.25 | $1.93 |
| September 2015 | $237.50 | $1.90 |
| August 2015 | $256.25 | $2.05 |
| July 2015 | $250 | $2 |
| June 2015 | $258.75 | $2.07 |
| May 2015 | $267.50 | $2.14 |
| April 2015 | $272.50 | $2.18 |
| March 2015 | $267.50 | $2.14 |
| February 2015 | $281.25 | $2.25 |
| January 2015 | $256.25 | $2.05 |
| December 2014 | $257.50 | $2.06 |
| November 2014 | $295 | $2.36 |
| October 2014 | $255 | $2.04 |
| September 2014 | $262.50 | $2.10 |
| August 2014 | $272.50 | $2.18 |
| July 2014 | $315 | $2.52 |
| June 2014 | $336.25 | $2.69 |
| May 2014 | $401.25 | $3.21 |
| April 2014 | $371.25 | $2.97 |
| March 2014 | $613.75 | $4.91 |
| February 2014 | $660 | $5.28 |
| January 2014 | $363.75 | $2.91 |
| December 2013 | $282.50 | $2.26 |
| November 2013 | $308.75 | $2.47 |
| October 2013 | $222.50 | $1.78 |
| September 2013 | $208.75 | $1.67 |
| August 2013 | $197.50 | $1.58 |
| July 2013 | $211.25 | $1.69 |
| June 2013 | $201.25 | $1.61 |
| May 2013 | $213.75 | $1.71 |
| April 2013 | $203.75 | $1.63 |
| March 2013 | $191.25 | $1.53 |
| February 2013 | $143 | $1.14 |
| January 2013 | $134.50 | $1.08 |
| December 2012 | $181.25 | $1.45 |
| November 2012 | $287.50 | $2.30 |
| October 2012 | $433.75 | $3.47 |
| September 2012 | $475 | $3.80 |
| August 2012 | $453.75 | $3.63 |
| July 2012 | $556.25 | $4.45 |
| June 2012 | $625 | $5 |
| May 2012 | $687.50 | $5.50 |
| April 2012 | $637.50 | $5.10 |
| March 2012 | $681.25 | $5.45 |
| February 2012 | $762.50 | $6.10 |
| January 2012 | $815.62 | $0.09 |
| December 2011 | $562.50 | $0.06 |
| November 2011 | $637.50 | $0.07 |
| October 2011 | $655.31 | $0.07 |
| September 2011 | $496.88 | $0.05 |
| August 2011 | $590.62 | $0.06 |
| July 2011 | $937.50 | $0.10 |
| June 2011 | $1,092.19 | $0.12 |
| May 2011 | $1,087.50 | $0.12 |
| April 2011 | $656.25 | $0.07 |
| March 2011 | $562.50 | $0.06 |
| February 2011 | $562.50 | $0.06 |
| January 2011 | $445.31 | $0.05 |
| December 2010 | $562.50 | $0.06 |
| November 2010 | $375 | $0.04 |
| October 2010 | $468.75 | $0.05 |
| September 2010 | $656.25 | $0.07 |
| August 2010 | $750 | $0.08 |
| July 2010 | $937.50 | $0.10 |
| June 2010 | $937.50 | $0.10 |
| May 2010 | $1,125 | $0.12 |
| April 2010 | $1,218.75 | $0.13 |
| March 2010 | $1,031.25 | $0.11 |
| February 2010 | $1,500 | $0.16 |
| January 2010 | $1,781.25 | $0.19 |
| December 2009 | $843.75 | $0.09 |
| November 2009 | $1,125 | $0.12 |
| October 2009 | $1,406.25 | $0.15 |
| September 2009 | $1,406.25 | $0.15 |
| August 2009 | $1,875 | $0.20 |
| July 2009 | $1,687.50 | $0.18 |
| June 2009 | $1,875 | $0.20 |
| May 2009 | $1,875 | $0.20 |
| April 2009 | $937.50 | $0.10 |
| March 2009 | $1,406.25 | $0.15 |
| February 2009 | $2,250 | $0.24 |
| January 2009 | $750 | $0.08 |
| December 2008 | $187.50 | $0.02 |
| November 2008 | $3.75 | $3.75 |
| October 2008 | $468.75 | $0.05 |
| September 2008 | $937.50 | $0.10 |
| August 2008 | $2,343.75 | $0.25 |
| July 2008 | $2,812.50 | $0.30 |
| June 2008 | $4,687.50 | $0.50 |
| May 2008 | $5,625 | $0.60 |
| April 2008 | $8,906.25 | $0.95 |
| March 2008 | $9,375 | $1 |
| February 2008 | $9,468.75 | $1.01 |
| January 2008 | $10,781.25 | $1.15 |
| December 2007 | $42,187.50 | $4.50 |
| November 2007 | $28,125 | $3 |
| October 2007 | $300 | $300 |
| September 2007 | $300 | $300 |
| August 2007 | $37,500 | $4 |
| July 2007 | $300 | $300 |
| June 2007 | $37,500 | $4 |
| May 2007 | $25,781.25 | $2.75 |
| April 2007 | $16,406.25 | $1.75 |
| March 2007 | $18,750 | $2 |
| January 2007 | $18,750 | $2 |
| November 2005 | $28,125 | $3 |
| October 2005 | $28,125 | $3 |
| August 2005 | $28,125 | $3 |
| July 2005 | $28,125 | $3 |
| March 2005 | $187,500 | $20 |
| February 2005 | $196,875 | $21 |
| January 2005 | $232,031.25 | $0.55 |
| December 2004 | $232,031.25 | $0.55 |
| October 2004 | $232,031.25 | $0.55 |
| September 2004 | $232,031.25 | $0.55 |
| August 2004 | $527,343.75 | $1.25 |
| July 2004 | $426,093.75 | $1.01 |
| June 2004 | $232,031.25 | $0.55 |
| May 2004 | $442,968.75 | $1.05 |
| April 2004 | $316,406.25 | $0.75 |
| March 2004 | $506,250 | $1.20 |
| February 2004 | $253,125.04 | $0.60 |
| January 2004 | $506,250 | $1.20 |
| December 2003 | $4,218.75 | - |
| November 2003 | $2,109.38 | - |
| April 2000 | $31,640.63 | $0 |
| March 2000 | $65,390.62 | $0 |
| February 2000 | $23,203.12 | $0 |
| January 2000 | $12,656.25 | - |
| December 1999 | $8,437.50 | - |
| November 1999 | $14,343.75 | - |
| October 1999 | $16,875 | - |
| September 1999 | $9,281.25 | - |
| August 1999 | $11,812.50 | - |
| July 1999 | $8,859.38 | - |
| June 1999 | $15,187.50 | - |
| May 1999 | $21,093.75 | $0 |
| April 1999 | $14,765.62 | - |
| March 1999 | $14,765.62 | - |
| February 1999 | $14,765.62 | - |
| January 1999 | $14,765.62 | - |
| December 1998 | $12,656.25 | - |
| October 1998 | $14,765.62 | - |
| September 1998 | $14,765.62 | - |
| August 1998 | $14,765.62 | - |
| July 1998 | $14,765.62 | - |
| June 1998 | $14,765.62 | - |
| May 1998 | $14,765.62 | - |
| April 1998 | $14,765.62 | - |
| March 1998 | $12,656.25 | - |
| February 1998 | $12,656.25 | - |
| January 1998 | $12,656.25 | - |
| December 1997 | $12,656.25 | - |
| November 1997 | $12,656.25 | - |
| October 1997 | $10,546.88 | - |
| September 1997 | $21,093.75 | $0 |
| August 1997 | $21,093.75 | $0 |
| July 1997 | $21,093.75 | $0 |
| June 1997 | $21,093.75 | $0 |
| May 1997 | $16,875 | - |
| March 1997 | $18,984.38 | $0 |
| February 1997 | $12,656.25 | - |
| January 1997 | $21,093.75 | $0 |
| December 1996 | $12,656.25 | - |
| November 1996 | $12,656.25 | - |
| October 1996 | $16,875 | - |
| September 1996 | $33,750 | $0 |
| August 1996 | $33,750 | $0 |
| July 1996 | $42,187.50 | $0 |
| June 1996 | $42,187.50 | $0 |
| May 1996 | $54,843.75 | $0 |
| April 1996 | $50,625 | $0 |
| March 1996 | $46,406.25 | $0 |
| February 1996 | $59,062.50 | $0 |
| January 1996 | $33,750 | $0 |
| December 1995 | $54,843.75 | $0 |
| November 1995 | $84,375 | $0 |
| October 1995 | $105,468.75 | $0 |
| September 1995 | $105,468.75 | $0 |
| August 1995 | $79,101.56 | $0 |
| July 1995 | $105,468.75 | $0 |
IDEX
Price: $0.97
52 week price:
Earnings Per Share: -55.95 USD
P/E Ratio: -0.02
Exchange: NCM
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 3.7 million
Market Capitalization: 12.0 million