Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ideanomics Inc (NQ: IDEX )

1.030 -0.150 (-12.71%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 (%)
Oct 30, 2020 100.55 103.69 100.00 101.97 22,620 -2.04(-1.96%)
Oct 29, 2020 106.11 106.11 101.26 104.01 17,957 -0.99(-0.94%)
Oct 28, 2020 107.51 108.75 103.75 105.00 25,248 -5.38(-4.87%)
Oct 27, 2020 113.11 113.11 108.75 110.38 25,097 -1.84(-1.64%)
Oct 26, 2020 112.50 114.72 110.00 112.21 36,974 -5.26(-4.48%)
Oct 23, 2020 118.75 120.00 110.14 117.47 50,406 -2.88(-2.39%)
Oct 22, 2020 114.62 143.75 113.75 120.35 306,207 +14.10(+13.27%)
Oct 21, 2020 110.00 110.00 106.25 106.25 25,180 -1.19(-1.11%)
Oct 20, 2020 111.25 112.49 106.25 107.44 25,768 -5.06(-4.50%)
Oct 19, 2020 115.00 115.00 111.25 112.50 26,393 -2.49(-2.16%)
Oct 16, 2020 118.12 118.74 114.38 114.99 27,260 -2.38(-2.02%)
Oct 15, 2020 119.26 121.19 113.88 117.36 29,757 -1.39(-1.17%)
Oct 14, 2020 122.50 123.75 118.75 118.75 28,818 -3.75(-3.06%)
Oct 13, 2020 123.75 125.00 121.25 122.50 15,705 -2.50(-2.00%)
Oct 12, 2020 125.00 127.50 123.75 125.00 22,760 +0.46(+0.37%)
Oct 09, 2020 123.75 127.50 122.53 124.54 27,057 +3.29(+2.71%)
Oct 08, 2020 123.75 125.00 120.00 121.25 26,718 +1.24(+1.03%)
Oct 07, 2020 121.59 126.25 118.78 120.01 37,735 +1.25(+1.05%)
Oct 06, 2020 113.89 130.00 112.94 118.76 117,012 +5.01(+4.41%)
Oct 05, 2020 113.75 117.50 113.75 113.75 21,489 +0.34(+0.30%)
Oct 02, 2020 112.50 116.25 110.00 113.41 23,144 -5.34(-4.50%)
Oct 01, 2020 111.25 125.00 111.25 118.75 38,732 +5.00(+4.40%)
Sep 30, 2020 112.50 120.00 111.25 113.75 35,061 +0.00(+0.00%)
Sep 29, 2020 120.00 120.97 112.50 113.75 39,828 -6.25(-5.21%)
Sep 28, 2020 125.00 130.00 116.28 120.00 55,128 -1.25(-1.03%)
Sep 25, 2020 112.50 130.00 109.21 121.25 108,166 +12.69(+11.69%)
Sep 24, 2020 105.00 116.25 102.61 108.56 89,861 +7.30(+7.21%)
Sep 23, 2020 112.50 113.50 101.25 101.26 99,492 -12.95(-11.34%)
Sep 22, 2020 116.25 118.75 112.50 114.21 54,057 -7.04(-5.80%)
Sep 21, 2020 125.00 125.00 115.00 121.25 59,827 -5.00(-3.96%)
Sep 18, 2020 130.00 130.00 123.76 126.25 48,555 -3.75(-2.88%)
Sep 17, 2020 131.25 135.00 118.75 130.00 54,960 -5.00(-3.70%)
Sep 16, 2020 135.00 136.25 131.25 135.00 54,879 -5.00(-3.57%)
Sep 15, 2020 138.75 148.75 135.00 140.00 96,349 -11.25(-7.44%)
Sep 14, 2020 136.25 152.50 131.25 151.25 56,966 +15.00(+11.01%)
Sep 11, 2020 135.00 138.75 128.75 136.25 42,298 -1.25(-0.91%)
Sep 10, 2020 145.00 145.00 137.50 137.50 28,567 -1.25(-0.90%)
Sep 09, 2020 138.75 142.50 135.00 138.75 27,195 +3.75(+2.78%)
Sep 08, 2020 137.50 142.50 133.75 135.00 40,911 -10.00(-6.90%)
Sep 04, 2020 148.75 150.00 131.25 145.00 57,576 -5.00(-3.33%)
Sep 03, 2020 157.50 160.00 150.00 150.00 35,052 -6.25(-4.00%)
Sep 02, 2020 153.75 161.25 150.00 156.25 48,638 +0.00(+0.00%)
Sep 01, 2020 157.50 158.75 151.25 156.25 41,484 -3.75(-2.34%)
Aug 31, 2020 163.75 165.00 156.25 160.00 42,174 +0.00(+0.00%)
Aug 28, 2020 162.50 162.50 157.50 160.00 25,368 -1.25(-0.78%)
Aug 27, 2020 158.75 172.50 157.50 161.25 61,485 +1.25(+0.78%)
Aug 26, 2020 160.00 162.50 156.25 160.00 35,882 +2.50(+1.59%)
Aug 25, 2020 152.50 162.50 147.50 157.50 71,453 +7.50(+5.00%)
Aug 24, 2020 157.50 158.75 150.00 150.00 42,680 -3.75(-2.44%)
Aug 21, 2020 171.25 173.75 152.50 153.75 71,210 -21.25(-12.14%)
Aug 20, 2020 151.25 181.25 138.75 175.00 191,228 +23.75(+15.70%)
Aug 19, 2020 151.25 153.75 148.75 151.25 43,023 -2.50(-1.63%)
Aug 18, 2020 158.75 160.00 150.00 153.75 78,044 -6.25(-3.91%)
Aug 17, 2020 165.00 165.00 160.00 160.00 56,147 -6.25(-3.76%)
Aug 14, 2020 165.00 172.50 162.50 166.25 44,334 +1.25(+0.76%)
Aug 13, 2020 172.50 172.50 162.50 165.00 65,916 -12.50(-7.04%)
Aug 12, 2020 167.50 186.25 158.75 177.50 135,279 +7.50(+4.41%)
Aug 11, 2020 177.50 181.25 165.00 170.00 166,817 -52.50(-23.60%)
Aug 10, 2020 230.00 231.25 216.25 222.50 199,765 +18.75(+9.20%)
Aug 07, 2020 208.75 208.75 188.75 203.75 81,624 -3.75(-1.81%)
Aug 06, 2020 205.00 210.00 195.00 207.50 67,239 +5.00(+2.47%)
Aug 05, 2020 185.00 206.25 181.25 202.50 91,860 +25.00(+14.08%)
Aug 04, 2020 207.50 207.50 171.25 177.50 126,234 -27.50(-13.41%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.