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 )

1.020 -0.160 (-13.56%)
Streaming Delayed Price Updated: 3:13 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 (%)
May 14, 2024 1.060 1.380 1.050 1.180 1,509,163 +0.12(+11.85%)
May 13, 2024 1.040 1.060 1.020 1.055 164,922 +0.02(+2.43%)
May 10, 2024 1.050 1.060 1.020 1.030 148,328 -0.02(-1.90%)
May 09, 2024 1.020 1.050 1.010 1.050 106,022 +0.01(+0.96%)
May 08, 2024 1.000 1.040 0.9800 1.040 135,987 +0.01(+0.97%)
May 07, 2024 1.020 1.060 0.9900 1.030 219,326 +0.01(+0.98%)
May 06, 2024 1.000 1.040 0.9701 1.020 330,867 +0.03(+3.03%)
May 03, 2024 0.9800 1.000 0.9500 0.9900 286,746 +0.02(+2.06%)
May 02, 2024 0.9400 1.000 0.9400 0.9700 124,818 -0.01(-0.85%)
May 01, 2024 0.8898 0.9800 0.8898 0.9783 237,230 +0.07(+7.51%)
Apr 30, 2024 0.9118 0.9300 0.8951 0.9100 154,264 +0.01(+0.66%)
Apr 29, 2024 0.9200 0.9300 0.8710 0.9040 198,488 -0.02(-1.74%)
Apr 26, 2024 0.9000 0.9200 0.8703 0.9200 120,315 +0.04(+3.95%)
Apr 25, 2024 0.8600 0.9200 0.8550 0.8850 282,727 +0.03(+4.00%)
Apr 24, 2024 0.8700 0.8900 0.8450 0.8510 86,505 -0.03(-3.23%)
Apr 23, 2024 0.8459 0.8900 0.8303 0.8794 272,284 +0.05(+5.90%)
Apr 22, 2024 0.8500 0.8715 0.8200 0.8304 161,367 +0.01(+0.64%)
Apr 19, 2024 0.8800 0.9000 0.8200 0.8251 170,401 -0.07(-8.32%)
Apr 18, 2024 0.8400 0.9000 0.8000 0.9000 217,972 +0.08(+10.29%)
Apr 17, 2024 0.8440 0.9000 0.8000 0.8160 230,503 +0.02(+2.03%)
Apr 16, 2024 0.8200 0.8255 0.7510 0.7998 332,890 -0.02(-2.45%)
Apr 15, 2024 0.9027 0.9027 0.8023 0.8199 285,756 -0.07(-7.87%)
Apr 12, 2024 0.9700 0.9700 0.8801 0.8899 318,415 -0.03(-3.27%)
Apr 11, 2024 0.9463 0.9648 0.9001 0.9200 239,712 -0.02(-1.60%)
Apr 10, 2024 0.9400 0.9988 0.9240 0.9350 329,261 -0.01(-0.64%)
Apr 09, 2024 0.9600 0.9950 0.9200 0.9410 396,452 -0.03(-2.61%)
Apr 08, 2024 1.000 1.000 0.9500 0.9662 163,052 +0.01(+0.97%)
Apr 05, 2024 0.9956 1.000 0.9510 0.9569 185,016 -0.03(-3.19%)
Apr 04, 2024 1.000 1.050 0.9712 0.9884 295,007 -0.04(-4.04%)
Apr 03, 2024 1.010 1.040 0.9750 1.030 191,384 +0.02(+1.98%)
Apr 02, 2024 1.040 1.050 0.9714 1.010 328,493 -0.06(-5.61%)
Apr 01, 2024 0.9800 1.100 0.9301 1.070 1,127,439 +0.12(+12.63%)
Mar 28, 2024 0.9100 0.9600 0.9000 0.9500 461,649 +0.05(+5.56%)
Mar 27, 2024 0.9300 0.9300 0.8900 0.9000 581,498 -0.02(-2.17%)
Mar 26, 2024 0.9500 0.9574 0.8800 0.9200 549,325 -0.02(-2.13%)
Mar 25, 2024 0.9700 0.9900 0.9150 0.9400 542,532 +0.00(+0.19%)
Mar 22, 2024 0.9900 1.010 0.9000 0.9382 536,206 -0.05(-5.23%)
Mar 21, 2024 1.020 1.030 0.9800 0.9900 442,326 -0.03(-2.94%)
Mar 20, 2024 1.000 1.040 0.9847 1.020 374,562 +0.04(+4.05%)
Mar 19, 2024 1.030 1.040 0.9800 0.9803 377,866 -0.04(-3.89%)
Mar 18, 2024 1.060 1.060 1.010 1.020 307,661 -0.03(-2.86%)
Mar 15, 2024 1.020 1.060 1.010 1.050 386,513 +0.04(+3.96%)
Mar 14, 2024 1.020 1.030 1.000 1.010 273,698 -0.01(-0.98%)
Mar 13, 2024 1.040 1.040 1.010 1.020 273,385 -0.04(-3.77%)
Mar 12, 2024 1.060 1.080 1.030 1.060 220,510 +0.00(+0.00%)
Mar 11, 2024 1.080 1.090 1.040 1.060 321,395 +0.00(+0.00%)
Mar 08, 2024 1.030 1.110 1.020 1.060 720,351 +0.03(+2.91%)
Mar 07, 2024 1.060 1.080 1.010 1.030 445,845 +0.00(+0.00%)
Mar 06, 2024 1.090 1.110 1.000 1.030 825,555 -0.09(-8.04%)
Mar 05, 2024 1.120 1.170 1.020 1.120 660,033 -0.01(-0.88%)
Mar 04, 2024 1.110 1.230 1.060 1.130 1,254,255 +0.06(+5.61%)
Mar 01, 2024 1.530 1.600 1.000 1.070 2,820,759 -0.51(-32.28%)
Feb 29, 2024 1.040 1.730 1.014 1.580 5,433,290 +0.56(+54.90%)
Feb 28, 2024 1.000 1.030 1.000 1.020 453,135 +0.01(+0.99%)
Feb 27, 2024 1.030 1.070 1.000 1.010 429,567 -0.02(-1.94%)
Feb 26, 2024 1.010 1.080 0.9992 1.030 595,752 +0.03(+3.00%)
Feb 23, 2024 1.000 1.030 0.9900 1.000 181,239 -0.02(-1.96%)
Feb 22, 2024 1.020 1.040 1.000 1.020 185,495 -0.02(-1.92%)
Feb 21, 2024 1.060 1.079 1.000 1.040 289,175 -0.02(-1.89%)
Feb 20, 2024 1.090 1.100 1.020 1.060 279,338 +0.01(+0.95%)
Feb 16, 2024 1.130 1.130 1.050 1.050 218,487 -0.06(-5.41%)
Feb 15, 2024 1.110 1.140 1.080 1.110 452,624 +0.01(+0.91%)
Feb 14, 2024 1.040 1.100 1.030 1.100 292,056 +0.06(+5.77%)
Feb 13, 2024 1.050 1.080 1.000 1.040 231,637 -0.03(-2.80%)
Feb 12, 2024 1.060 1.150 1.000 1.070 560,642 +0.02(+1.90%)
Feb 09, 2024 1.030 1.070 0.9900 1.050 352,793 +0.03(+2.94%)
Feb 08, 2024 0.9500 1.030 0.9200 1.020 388,543 +0.09(+9.55%)
Feb 07, 2024 0.9600 0.9780 0.9120 0.9311 233,505 -0.04(-3.95%)
Feb 06, 2024 0.9047 0.9800 0.9000 0.9694 212,164 +0.04(+4.44%)
Feb 05, 2024 0.9431 0.9900 0.9050 0.9282 267,677 -0.03(-3.10%)
Feb 02, 2024 0.9400 0.9758 0.9260 0.9579 218,014 -0.01(-0.87%)
Feb 01, 2024 0.9702 1.020 0.9300 0.9663 432,507 -0.02(-2.38%)
Jan 31, 2024 1.050 1.072 0.9627 0.9899 529,573 -0.06(-5.72%)
Jan 30, 2024 1.070 1.100 1.050 1.050 288,540 -0.04(-3.67%)
Jan 29, 2024 1.060 1.150 1.000 1.090 750,114 +0.05(+4.81%)
Jan 26, 2024 1.130 1.130 1.012 1.040 554,815 -0.08(-7.14%)
Jan 25, 2024 1.140 1.150 1.060 1.120 168,758 +0.00(+0.00%)
Jan 24, 2024 1.200 1.240 1.110 1.120 694,958 -0.05(-4.27%)
Jan 23, 2024 1.140 1.180 1.080 1.170 292,930 +0.03(+2.63%)
Jan 22, 2024 1.230 1.230 1.050 1.140 583,068 -0.08(-6.56%)
Jan 19, 2024 1.170 1.260 1.031 1.220 638,936 +0.08(+7.49%)
Jan 18, 2024 1.320 1.330 1.070 1.135 613,607 -0.15(-11.33%)
Jan 17, 2024 1.530 1.530 1.270 1.280 726,600 -0.27(-17.42%)
Jan 16, 2024 1.720 1.718 1.540 1.550 318,364 -0.09(-5.49%)
Jan 12, 2024 1.850 1.850 1.615 1.640 276,885 -0.16(-8.64%)
Jan 11, 2024 1.890 1.920 1.790 1.795 192,138 -0.09(-5.03%)
Jan 10, 2024 2.110 2.110 1.880 1.890 178,705 -0.20(-9.57%)
Jan 09, 2024 2.030 2.120 1.992 2.090 101,345 +0.04(+1.95%)
Jan 08, 2024 2.080 2.111 1.970 2.050 252,319 -0.01(-0.24%)
Jan 05, 2024 1.870 2.070 1.855 2.055 275,025 +0.20(+10.48%)
Jan 04, 2024 1.900 1.900 1.800 1.860 151,463 +0.03(+1.64%)
Jan 03, 2024 1.990 1.990 1.800 1.830 205,869 -0.14(-7.11%)
Jan 02, 2024 2.010 2.130 1.920 1.970 351,345 -0.02(-1.01%)
Dec 29, 2023 2.170 2.330 1.980 1.990 690,141 -0.19(-8.72%)
Dec 28, 2023 2.080 2.220 2.010 2.180 416,307 +0.11(+5.31%)
Dec 27, 2023 1.930 2.110 1.860 2.070 364,261 +0.21(+11.29%)
Dec 26, 2023 1.870 2.050 1.860 1.860 288,951 -0.03(-1.59%)
Dec 22, 2023 1.830 1.940 1.740 1.890 329,527 +0.07(+3.85%)
Dec 21, 2023 1.640 1.850 1.640 1.820 506,542 +0.20(+12.35%)
Dec 20, 2023 1.630 1.750 1.620 1.620 252,882 -0.01(-0.61%)
Dec 19, 2023 1.640 1.660 1.610 1.630 187,401 +0.02(+1.56%)
Dec 18, 2023 1.610 1.670 1.605 1.605 172,686 +0.00(+0.31%)
Dec 15, 2023 1.640 1.670 1.590 1.600 131,639 -0.02(-1.54%)
Dec 14, 2023 1.590 1.750 1.590 1.625 359,174 +0.04(+2.85%)
Dec 13, 2023 1.540 1.580 1.450 1.580 204,184 +0.04(+2.60%)
Dec 12, 2023 1.670 1.690 1.520 1.540 281,943 -0.14(-8.33%)
Dec 11, 2023 1.700 1.700 1.630 1.680 211,571 -0.04(-2.33%)
Dec 08, 2023 1.730 1.770 1.680 1.720 219,164 -0.02(-1.15%)
Dec 07, 2023 1.750 1.762 1.700 1.740 91,204 +0.00(+0.00%)
Dec 06, 2023 1.780 1.788 1.700 1.740 195,459 +0.00(+0.00%)
Dec 05, 2023 1.830 1.830 1.680 1.740 205,285 -0.07(-3.87%)
Dec 04, 2023 1.800 1.850 1.770 1.810 228,359 +0.02(+1.12%)
Dec 01, 2023 1.710 1.800 1.701 1.790 188,861 +0.09(+5.29%)
Nov 30, 2023 1.780 1.800 1.682 1.700 296,196 -0.10(-5.56%)
Nov 29, 2023 1.790 1.840 1.760 1.800 254,868 +0.01(+0.56%)
Nov 28, 2023 1.830 1.840 1.770 1.790 147,599 -0.03(-1.65%)
Nov 27, 2023 1.890 1.890 1.710 1.820 400,615 -0.07(-3.70%)
Nov 24, 2023 1.970 1.970 1.860 1.890 317,004 +0.03(+1.61%)
Nov 22, 2023 2.010 2.010 1.800 1.860 398,716 -0.14(-7.00%)
Nov 21, 2023 2.200 2.200 1.990 2.000 253,089 -0.21(-9.50%)
Nov 20, 2023 2.220 2.275 2.150 2.210 143,218 +0.03(+1.38%)
Nov 17, 2023 2.180 2.258 2.130 2.180 110,199 +0.01(+0.46%)
Nov 16, 2023 2.250 2.250 2.101 2.170 129,683 -0.08(-3.56%)
Nov 15, 2023 1.880 2.320 1.880 2.250 445,534 +0.35(+18.42%)
Nov 14, 2023 1.980 1.990 1.830 1.900 314,981 +0.01(+0.53%)
Nov 13, 2023 1.990 2.000 1.875 1.890 250,478 -0.11(-5.50%)
Nov 10, 2023 2.080 2.080 1.970 2.000 136,236 +0.01(+0.50%)
Nov 09, 2023 2.230 2.240 1.980 1.990 161,780 -0.22(-9.95%)
Nov 08, 2023 2.350 2.350 2.175 2.210 130,847 -0.15(-6.36%)
Nov 07, 2023 2.330 2.430 2.300 2.360 92,771 +0.03(+1.29%)
Nov 06, 2023 2.500 2.520 2.280 2.330 106,084 -0.19(-7.54%)
Nov 03, 2023 2.420 2.600 2.420 2.520 205,160 +0.15(+6.33%)
Nov 02, 2023 2.150 2.450 2.136 2.370 205,708 +0.24(+11.27%)
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.