Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Ideanomics Inc (NQ: IDEX )

1.000 +0.031 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.040 3.130 3.000 3.020 552,377 -0.01(-0.33%)
Aug 30, 2023 3.150 3.200 2.950 3.030 1,004,971 -0.25(-7.62%)
Aug 29, 2023 3.420 3.420 3.250 3.280 778,759 -0.20(-5.75%)
Aug 28, 2023 3.960 4.098 3.350 3.480 1,061,856 -0.82(-19.07%)
Aug 25, 2023 3.800 4.380 3.250 4.300 2,044,458 -0.03(-0.58%)
Aug 24, 2023 4.787 4.850 4.175 4.325 753,213 -0.49(-10.13%)
Aug 23, 2023 4.950 5.375 4.625 4.812 1,331,297 -1.81(-27.36%)
Aug 22, 2023 6.450 6.737 6.125 6.625 274,371 +0.12(+1.92%)
Aug 21, 2023 6.200 6.862 5.975 6.500 494,443 +0.49(+8.11%)
Aug 18, 2023 6.138 6.188 5.812 6.013 375,075 -0.29(-4.56%)
Aug 17, 2023 6.513 6.750 6.000 6.300 630,773 -0.42(-6.32%)
Aug 16, 2023 6.200 7.237 6.162 6.725 972,313 +0.60(+9.80%)
Aug 15, 2023 6.037 6.213 5.812 6.125 185,825 +0.00(+0.00%)
Aug 14, 2023 6.225 6.237 5.912 6.125 191,254 -0.12(-2.00%)
Aug 11, 2023 6.588 6.725 5.938 6.250 385,555 -0.38(-5.66%)
Aug 10, 2023 7.162 7.175 6.450 6.625 243,770 -0.36(-5.19%)
Aug 09, 2023 8.162 8.500 6.250 6.987 1,168,457 -1.14(-14.00%)
Aug 08, 2023 9.375 9.562 8.000 8.125 402,625 -1.69(-17.20%)
Aug 07, 2023 10.31 10.81 8.875 9.812 333,837 -1.43(-12.68%)
Aug 04, 2023 11.64 11.94 10.76 11.24 353,065 -0.14(-1.21%)
Aug 03, 2023 11.25 12.25 10.94 11.38 258,843 +0.12(+1.11%)
Aug 02, 2023 11.38 11.38 10.94 11.25 108,130 -0.31(-2.70%)
Aug 01, 2023 11.46 11.75 11.11 11.56 151,544 -0.05(-0.43%)
Jul 31, 2023 10.94 11.71 10.88 11.61 294,812 +1.15(+10.99%)
Jul 28, 2023 10.28 10.79 10.14 10.46 125,497 +0.28(+2.70%)
Jul 27, 2023 10.61 10.61 10.00 10.19 103,768 -0.30(-2.86%)
Jul 26, 2023 10.12 10.74 10.07 10.49 111,249 +0.36(+3.58%)
Jul 25, 2023 10.00 10.76 10.00 10.12 144,055 -0.64(-5.92%)
Jul 24, 2023 10.41 10.94 10.18 10.76 127,979 +0.14(+1.29%)
Jul 21, 2023 11.25 11.34 10.00 10.62 172,827 -0.62(-5.56%)
Jul 20, 2023 11.12 11.56 11.00 11.25 124,141 -0.06(-0.55%)
Jul 19, 2023 11.74 11.99 11.29 11.31 158,823 -0.03(-0.22%)
Jul 18, 2023 11.97 11.99 11.26 11.34 185,475 -0.72(-6.01%)
Jul 17, 2023 11.60 12.30 11.50 12.06 211,452 +0.55(+4.78%)
Jul 14, 2023 12.19 12.25 10.94 11.51 260,315 -0.60(-4.95%)
Jul 13, 2023 12.16 13.36 11.90 12.11 428,293 -0.14(-1.12%)
Jul 12, 2023 11.62 12.53 11.44 12.25 288,614 +0.51(+4.37%)
Jul 11, 2023 11.36 12.12 11.19 11.74 259,712 +0.46(+4.10%)
Jul 10, 2023 11.82 11.88 11.09 11.28 193,030 -0.25(-2.17%)
Jul 07, 2023 11.24 11.81 11.01 11.53 265,715 +0.19(+1.65%)
Jul 06, 2023 11.31 11.54 10.64 11.34 284,221 -0.07(-0.66%)
Jul 05, 2023 11.61 11.88 10.94 11.41 482,188 +0.79(+7.41%)
Jul 03, 2023 9.775 11.56 9.713 10.62 459,087 +1.31(+14.09%)
Jun 30, 2023 9.312 9.750 8.750 9.312 342,608 +0.38(+4.20%)
Jun 29, 2023 10.28 10.38 8.625 8.938 442,318 -1.06(-10.62%)
Jun 28, 2023 10.44 10.75 9.988 10.00 250,231 -0.89(-8.15%)
Jun 27, 2023 10.99 11.24 10.19 10.89 260,464 -0.51(-4.50%)
Jun 26, 2023 11.69 11.93 10.62 11.40 303,207 -0.07(-0.65%)
Jun 23, 2023 12.36 12.36 11.00 11.47 290,215 -1.01(-8.11%)
Jun 22, 2023 13.19 13.44 11.71 12.49 467,196 -0.20(-1.58%)
Jun 21, 2023 12.49 14.12 12.25 12.69 511,791 -0.05(-0.39%)
Jun 20, 2023 11.25 13.00 10.61 12.74 963,200 +2.45(+23.82%)
Jun 16, 2023 13.18 13.30 9.375 10.29 1,099,227 -2.36(-18.68%)
Jun 15, 2023 14.04 15.06 12.00 12.65 1,452,553 -0.05(-0.39%)
Jun 14, 2023 13.51 16.12 11.62 12.70 2,993,827 +1.17(+10.20%)
Jun 13, 2023 8.113 15.03 8.113 11.53 5,245,144 +3.65(+46.35%)
Jun 12, 2023 7.050 8.113 6.612 7.875 517,046 +0.94(+13.51%)
Jun 09, 2023 7.688 8.050 6.250 6.938 574,071 -0.38(-5.13%)
Jun 08, 2023 6.438 8.125 6.263 7.312 1,400,331 +1.19(+19.39%)
Jun 07, 2023 5.575 6.250 5.575 6.125 473,317 +0.56(+10.11%)
Jun 06, 2023 5.375 5.900 5.300 5.562 283,006 +0.19(+3.49%)
Jun 05, 2023 5.463 5.588 5.263 5.375 231,833 -0.09(-1.60%)
Jun 02, 2023 5.000 5.675 5.000 5.463 209,902 +0.18(+3.31%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.