Skip to main content

Indie Semiconductor Cl A (NQ: INDI )

6.430 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 6.320 6.500 6.240 6.430 1,046,775 +0.02(+0.31%)
Jul 22, 2024 6.330 6.430 6.220 6.410 2,293,743 +0.16(+2.56%)
Jul 19, 2024 6.600 6.700 6.240 6.250 1,409,360 -0.38(-5.73%)
Jul 18, 2024 7.030 7.120 6.465 6.630 1,899,011 -0.36(-5.15%)
Jul 17, 2024 7.200 7.340 6.970 6.990 1,655,341 -0.43(-5.80%)
Jul 16, 2024 7.220 7.450 7.040 7.420 4,112,877 +0.26(+3.63%)
Jul 15, 2024 6.510 7.240 6.490 7.160 3,914,841 +0.74(+11.53%)
Jul 12, 2024 6.650 6.690 6.390 6.420 2,452,074 -0.14(-2.13%)
Jul 11, 2024 6.690 6.750 6.475 6.560 3,079,188 +0.10(+1.55%)
Jul 10, 2024 6.290 6.470 6.175 6.460 1,791,959 +0.25(+4.03%)
Jul 09, 2024 6.360 6.360 6.140 6.210 983,169 -0.16(-2.51%)
Jul 08, 2024 6.390 6.540 6.280 6.370 2,658,161 +0.08(+1.27%)
Jul 05, 2024 6.060 6.310 6.060 6.290 1,047,832 +0.17(+2.78%)
Jul 03, 2024 6.140 6.205 6.060 6.120 632,212 +0.00(+0.00%)
Jul 02, 2024 6.210 6.250 6.010 6.120 1,351,948 -0.09(-1.45%)
Jul 01, 2024 6.170 6.220 5.950 6.210 2,057,900 +0.04(+0.65%)
Jun 28, 2024 6.210 6.385 6.150 6.170 6,652,341 -0.02(-0.32%)
Jun 27, 2024 6.300 6.340 6.160 6.190 1,285,074 -0.15(-2.37%)
Jun 26, 2024 6.100 6.360 6.000 6.340 1,455,215 +0.25(+4.11%)
Jun 25, 2024 6.120 6.240 6.020 6.090 2,297,633 +0.01(+0.16%)
Jun 24, 2024 6.330 6.350 6.030 6.080 3,187,530 -0.30(-4.70%)
Jun 21, 2024 6.070 6.400 6.070 6.380 6,450,991 +0.21(+3.32%)
Jun 20, 2024 6.410 6.430 6.135 6.175 2,297,827 -0.32(-4.93%)
Jun 18, 2024 6.800 6.800 6.420 6.495 1,807,062 -0.33(-4.90%)
Jun 17, 2024 6.930 6.950 6.340 6.830 3,540,154 -0.22(-3.12%)
Jun 14, 2024 7.250 7.298 7.000 7.050 1,841,572 -0.34(-4.60%)
Jun 13, 2024 7.490 7.520 7.160 7.390 2,441,816 -0.08(-1.07%)
Jun 12, 2024 7.625 7.800 7.435 7.470 2,302,791 +0.12(+1.63%)
Jun 11, 2024 7.350 7.420 7.260 7.350 1,210,272 -0.07(-0.94%)
Jun 10, 2024 7.300 7.510 7.250 7.420 2,754,558 -0.01(-0.13%)
Jun 07, 2024 7.510 7.670 7.250 7.430 1,970,472 -0.24(-3.13%)
Jun 06, 2024 7.750 7.790 7.475 7.670 1,994,187 -0.13(-1.67%)
Jun 05, 2024 7.660 7.820 7.598 7.800 2,840,556 +0.26(+3.45%)
Jun 04, 2024 7.440 7.550 7.060 7.540 3,565,008 -0.01(-0.13%)
Jun 03, 2024 6.820 7.740 6.665 7.550 17,892,474 +0.88(+13.19%)
May 31, 2024 6.810 6.975 6.600 6.670 2,928,372 -0.08(-1.19%)
May 30, 2024 6.650 6.900 6.650 6.750 1,705,293 +0.09(+1.35%)
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%)
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.