Skip to main content

Indie Semiconductor Cl A (NQ: INDI )

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.950 3.970 3.740 3.840 5,896,547 +0.00(+0.00%)
Oct 03, 2024 3.860 3.900 3.735 3.840 1,477,776 -0.12(-3.03%)
Oct 02, 2024 3.730 4.000 3.670 3.960 2,317,874 +0.21(+5.60%)
Oct 01, 2024 3.970 3.994 3.710 3.750 1,814,822 -0.24(-6.02%)
Sep 30, 2024 4.120 4.169 3.920 3.990 2,474,844 -0.18(-4.32%)
Sep 27, 2024 4.150 4.310 4.070 4.170 2,197,859 +0.11(+2.71%)
Sep 26, 2024 3.800 4.100 3.800 4.060 2,144,201 +0.35(+9.43%)
Sep 25, 2024 3.750 3.800 3.641 3.710 2,947,740 -0.06(-1.59%)
Sep 24, 2024 3.610 3.790 3.600 3.770 2,435,189 +0.19(+5.31%)
Sep 23, 2024 3.640 3.650 3.520 3.580 1,687,076 -0.05(-1.38%)
Sep 20, 2024 3.780 3.790 3.600 3.630 4,200,979 -0.21(-5.47%)
Sep 19, 2024 3.910 4.030 3.820 3.840 2,132,947 +0.08(+2.13%)
Sep 18, 2024 3.820 3.970 3.670 3.760 1,973,637 -0.05(-1.31%)
Sep 17, 2024 3.870 3.995 3.780 3.810 1,498,409 -0.01(-0.26%)
Sep 16, 2024 3.910 3.910 3.670 3.820 1,692,950 -0.09(-2.30%)
Sep 13, 2024 3.690 3.920 3.650 3.910 2,913,427 +0.30(+8.31%)
Sep 12, 2024 3.440 3.665 3.380 3.610 2,407,531 +0.19(+5.56%)
Sep 11, 2024 3.160 3.450 3.160 3.420 4,035,641 +0.24(+7.55%)
Sep 10, 2024 3.250 3.360 3.160 3.180 5,251,346 -0.04(-1.24%)
Sep 09, 2024 3.510 3.540 3.210 3.220 4,583,605 -0.29(-8.26%)
Sep 06, 2024 3.800 3.850 3.500 3.510 3,215,426 -0.33(-8.59%)
Sep 05, 2024 3.860 3.905 3.760 3.840 2,809,244 -0.06(-1.41%)
Sep 04, 2024 3.750 3.930 3.740 3.895 2,407,023 +0.12(+3.04%)
Sep 03, 2024 4.100 4.130 3.730 3.780 4,482,718 -0.37(-8.92%)
Aug 30, 2024 4.210 4.240 4.090 4.150 2,156,348 +0.01(+0.24%)
Aug 29, 2024 3.940 4.190 3.929 4.140 1,970,218 +0.25(+6.43%)
Aug 28, 2024 4.100 4.110 3.790 3.890 4,181,658 -0.23(-5.58%)
Aug 27, 2024 4.170 4.260 4.100 4.120 2,070,163 -0.10(-2.37%)
Aug 26, 2024 4.140 4.275 4.010 4.220 2,901,984 +0.13(+3.18%)
Aug 23, 2024 4.080 4.280 4.075 4.090 2,927,010 +0.01(+0.25%)
Aug 22, 2024 4.300 4.300 4.050 4.080 3,458,331 -0.19(-4.45%)
Aug 21, 2024 4.180 4.290 4.030 4.270 3,673,992 +0.11(+2.64%)
Aug 20, 2024 4.110 4.220 4.045 4.160 2,036,965 +0.00(+0.00%)
Aug 19, 2024 4.160 4.185 3.980 4.160 2,896,148 +0.01(+0.24%)
Aug 16, 2024 4.010 4.220 3.970 4.150 4,196,006 +0.15(+3.75%)
Aug 15, 2024 4.090 4.200 3.970 4.000 3,215,904 +0.06(+1.52%)
Aug 14, 2024 4.120 4.180 3.915 3.940 3,591,358 -0.12(-2.96%)
Aug 13, 2024 4.190 4.205 3.960 4.060 3,135,530 -0.05(-1.10%)
Aug 12, 2024 4.430 4.440 4.100 4.105 3,762,741 -0.31(-7.13%)
Aug 09, 2024 4.800 4.805 4.240 4.420 5,275,512 -0.41(-8.49%)
Aug 08, 2024 4.720 4.885 4.640 4.830 2,521,010 +0.17(+3.65%)
Aug 07, 2024 5.130 5.155 4.640 4.660 2,862,208 -0.24(-4.90%)
Aug 06, 2024 5.020 5.080 4.750 4.900 2,942,365 +0.00(+0.00%)
Aug 05, 2024 4.800 5.075 4.740 4.900 2,566,145 -0.27(-5.31%)
Aug 02, 2024 5.170 5.250 5.010 5.175 2,787,152 -0.24(-4.34%)
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.