Skip to main content

Indie Semiconductor Cl A (NQ: INDI )

7.080 +0.310 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.740 6.960 6.960 7.080 3,266,530 +0.31(+4.58%)
Mar 27, 2024 6.470 6.775 6.225 6.770 2,318,427 +0.38(+5.95%)
Mar 26, 2024 6.430 6.460 6.260 6.390 2,089,403 +0.05(+0.79%)
Mar 25, 2024 6.100 6.350 6.100 6.340 2,843,747 +0.14(+2.26%)
Mar 22, 2024 6.560 6.560 6.140 6.200 3,531,452 -0.44(-6.63%)
Mar 21, 2024 6.850 7.100 6.640 6.640 3,984,799 +0.11(+1.68%)
Mar 20, 2024 6.310 6.540 6.240 6.530 1,802,143 +0.24(+3.82%)
Mar 19, 2024 6.140 6.455 6.030 6.290 1,519,850 +0.06(+0.96%)
Mar 18, 2024 6.180 6.340 6.130 6.230 1,564,703 +0.05(+0.81%)
Mar 15, 2024 6.210 6.385 6.160 6.180 5,147,490 -0.16(-2.52%)
Mar 14, 2024 6.850 6.850 6.320 6.340 1,604,127 -0.53(-7.71%)
Mar 13, 2024 6.920 7.080 6.860 6.870 1,636,689 -0.16(-2.28%)
Mar 12, 2024 7.100 7.110 6.810 7.030 2,702,965 +0.01(+0.14%)
Mar 11, 2024 6.720 7.040 6.720 7.020 1,924,823 +0.21(+3.08%)
Mar 08, 2024 6.990 7.030 6.721 6.810 2,086,171 -0.11(-1.59%)
Mar 07, 2024 6.620 6.950 6.590 6.920 2,731,131 +0.41(+6.30%)
Mar 06, 2024 6.490 6.740 6.230 6.510 1,621,156 +0.21(+3.33%)
Mar 05, 2024 6.620 6.670 6.230 6.300 2,342,379 -0.47(-6.94%)
Mar 04, 2024 6.960 6.980 6.740 6.770 2,544,486 -0.09(-1.31%)
Mar 01, 2024 6.240 6.870 6.220 6.860 3,440,764 +0.67(+10.82%)
Feb 29, 2024 6.170 6.270 6.050 6.190 3,465,586 +0.12(+1.89%)
Feb 28, 2024 6.130 6.140 5.920 6.075 2,593,799 -0.14(-2.33%)
Feb 27, 2024 6.330 6.390 6.120 6.220 5,162,619 -0.03(-0.48%)
Feb 26, 2024 6.040 6.700 5.930 6.250 5,361,549 +0.32(+5.40%)
Feb 23, 2024 5.700 6.230 5.660 5.930 9,815,761 -0.96(-13.93%)
Feb 22, 2024 7.250 7.380 6.840 6.890 4,545,566 -0.17(-2.41%)
Feb 21, 2024 7.070 7.180 6.920 7.060 2,412,815 -0.18(-2.49%)
Feb 20, 2024 7.170 7.260 7.120 7.240 1,358,502 -0.12(-1.63%)
Feb 16, 2024 7.340 7.475 7.180 7.360 1,341,670 -0.10(-1.34%)
Feb 15, 2024 7.450 7.650 7.365 7.460 1,519,849 +0.09(+1.22%)
Feb 14, 2024 7.160 7.440 7.130 7.370 1,298,748 +0.43(+6.20%)
Feb 13, 2024 7.050 7.290 6.890 6.940 1,791,200 -0.55(-7.34%)
Feb 12, 2024 7.520 7.725 7.470 7.490 1,773,945 +0.00(+0.00%)
Feb 09, 2024 7.290 7.520 7.240 7.490 1,695,526 +0.29(+4.03%)
Feb 08, 2024 6.550 7.270 6.521 7.200 2,420,162 +0.66(+10.09%)
Feb 07, 2024 6.580 6.630 6.330 6.540 1,413,004 +0.03(+0.46%)
Feb 06, 2024 6.140 6.550 6.132 6.510 1,616,143 +0.36(+5.85%)
Feb 05, 2024 6.010 6.200 5.940 6.150 1,555,091 +0.08(+1.32%)
Feb 02, 2024 6.070 6.130 5.900 6.070 1,958,978 -0.08(-1.30%)
Feb 01, 2024 6.190 6.215 5.940 6.150 2,155,639 +0.08(+1.32%)
Jan 31, 2024 6.290 6.425 6.040 6.070 2,798,118 -0.33(-5.16%)
Jan 30, 2024 6.750 6.750 6.400 6.400 1,267,175 -0.38(-5.54%)
Jan 29, 2024 6.550 6.790 6.480 6.775 1,515,471 +0.26(+3.91%)
Jan 26, 2024 6.790 6.939 6.515 6.520 1,561,407 -0.27(-3.98%)
Jan 25, 2024 7.000 7.060 6.730 6.790 1,432,374 -0.08(-1.16%)
Jan 24, 2024 7.420 7.500 6.745 6.870 3,136,548 -0.37(-5.11%)
Jan 23, 2024 7.310 7.510 7.170 7.240 1,733,868 +0.10(+1.40%)
Jan 22, 2024 7.200 7.320 6.815 7.140 3,829,559 +0.04(+0.56%)
Jan 19, 2024 6.930 7.130 6.790 7.100 1,778,158 +0.25(+3.65%)
Jan 18, 2024 6.830 6.900 6.640 6.850 1,494,707 +0.21(+3.16%)
Jan 17, 2024 6.660 6.690 6.520 6.640 1,736,248 -0.15(-2.21%)
Jan 16, 2024 6.880 6.930 6.710 6.790 2,198,624 -0.17(-2.44%)
Jan 12, 2024 7.200 7.330 6.940 6.960 1,130,716 -0.16(-2.25%)
Jan 11, 2024 7.170 7.249 6.830 7.120 1,722,739 -0.09(-1.25%)
Jan 10, 2024 7.470 7.487 7.055 7.210 1,501,729 -0.29(-3.87%)
Jan 09, 2024 7.350 7.635 7.310 7.500 1,393,560 -0.01(-0.13%)
Jan 08, 2024 7.100 7.660 7.079 7.510 2,058,559 +0.43(+6.07%)
Jan 05, 2024 7.010 7.170 6.860 7.080 2,863,985 +0.01(+0.14%)
Jan 04, 2024 6.920 7.260 6.705 7.070 4,538,276 -0.28(-3.81%)
Jan 03, 2024 7.460 7.530 7.260 7.350 2,506,643 -0.23(-3.03%)
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.