Skip to main content

Indie Semiconductor Cl A (NQ: INDI )

6.755 +0.095 (+1.43%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 6.460 6.780 6.450 6.660 4,587,398 -0.04(-0.60%)
May 28, 2024 6.500 6.880 6.450 6.700 2,123,819 +0.26(+4.04%)
May 24, 2024 6.270 6.630 6.220 6.440 1,786,154 +0.24(+3.87%)
May 23, 2024 6.560 6.718 6.120 6.200 1,994,624 -0.34(-5.20%)
May 22, 2024 6.400 6.660 6.370 6.540 2,089,378 +0.21(+3.32%)
May 21, 2024 6.260 6.365 6.200 6.330 1,501,824 -0.04(-0.63%)
May 20, 2024 6.330 6.455 6.245 6.370 1,380,961 +0.04(+0.63%)
May 17, 2024 6.170 6.430 6.060 6.330 3,049,023 +0.20(+3.26%)
May 16, 2024 6.120 6.220 5.980 6.130 1,988,885 +0.04(+0.66%)
May 15, 2024 6.130 6.230 5.910 6.090 2,008,028 +0.08(+1.33%)
May 14, 2024 5.800 6.120 5.730 6.010 5,189,325 +0.35(+6.18%)
May 13, 2024 5.810 5.845 5.480 5.660 3,840,391 -0.10(-1.74%)
May 10, 2024 5.350 6.240 5.310 5.760 7,684,535 -0.03(-0.52%)
May 09, 2024 5.820 5.905 5.715 5.790 4,149,587 -0.03(-0.52%)
May 08, 2024 5.880 5.960 5.785 5.820 1,995,196 -0.19(-3.16%)
May 07, 2024 6.120 6.290 6.010 6.010 1,248,619 -0.12(-1.96%)
May 06, 2024 6.040 6.140 5.965 6.130 1,370,755 +0.16(+2.68%)
May 03, 2024 6.000 6.200 5.900 5.970 1,541,687 +0.16(+2.75%)
May 02, 2024 5.600 5.820 5.460 5.810 1,590,880 +0.34(+6.22%)
May 01, 2024 5.500 5.805 5.440 5.470 1,824,523 -0.15(-2.67%)
Apr 30, 2024 5.690 5.820 5.590 5.620 2,216,933 -0.19(-3.27%)
Apr 29, 2024 5.670 5.890 5.580 5.810 1,903,867 +0.21(+3.75%)
Apr 26, 2024 5.460 5.790 5.430 5.600 2,800,304 +0.13(+2.38%)
Apr 25, 2024 5.510 5.590 5.235 5.470 2,208,237 -0.07(-1.26%)
Apr 24, 2024 5.400 5.570 5.250 5.540 7,670,538 +0.33(+6.33%)
Apr 23, 2024 5.140 5.530 4.990 5.210 8,795,586 +0.10(+1.96%)
Apr 22, 2024 5.360 5.460 5.070 5.110 7,554,480 -0.25(-4.66%)
Apr 19, 2024 5.440 5.500 5.285 5.360 4,148,499 -0.18(-3.25%)
Apr 18, 2024 5.760 5.770 5.470 5.540 3,949,463 -0.24(-4.15%)
Apr 17, 2024 5.890 6.030 5.751 5.780 2,656,593 -0.07(-1.20%)
Apr 16, 2024 5.940 6.035 5.810 5.850 2,943,538 -0.15(-2.50%)
Apr 15, 2024 6.360 6.415 5.990 6.000 3,270,931 -0.37(-5.81%)
Apr 12, 2024 6.500 6.500 6.300 6.370 1,413,890 -0.20(-3.04%)
Apr 11, 2024 6.550 6.610 6.365 6.570 3,514,361 +0.06(+0.92%)
Apr 10, 2024 6.750 6.770 6.440 6.510 3,244,903 -0.60(-8.44%)
Apr 09, 2024 6.890 7.140 6.890 7.110 1,722,664 +0.34(+5.02%)
Apr 08, 2024 6.800 7.020 6.700 6.770 1,507,287 +0.05(+0.74%)
Apr 05, 2024 6.370 6.755 6.320 6.720 3,192,995 +0.30(+4.67%)
Apr 04, 2024 6.570 6.650 6.260 6.420 3,491,894 +0.03(+0.39%)
Apr 03, 2024 6.360 6.570 6.290 6.395 1,227,021 +0.00(+0.08%)
Apr 02, 2024 7.000 7.080 6.305 6.390 2,613,950 -0.81(-11.25%)
Apr 01, 2024 7.080 7.200 6.960 7.200 2,696,726 +0.12(+1.69%)
Mar 28, 2024 6.740 6.960 6.960 7.080 3,266,681 +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%)
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.