Indie Semiconductor Cl A (NQ: INDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.040	7.240	6.890	6.900	1,555,508	-0.20(-2.82%)
Apr 28, 2022	6.780	7.170	6.570	7.100	753,084	+0.42(+6.29%)
Apr 27, 2022	6.750	7.040	6.625	6.680	768,421	-0.13(-1.91%)
Apr 26, 2022	6.950	6.990	6.695	6.810	903,587	-0.18(-2.58%)
Apr 25, 2022	6.650	7.020	6.620	6.990	859,228	+0.31(+4.64%)
Apr 22, 2022	6.740	6.960	6.670	6.680	624,234	-0.14(-2.05%)
Apr 21, 2022	7.040	7.250	6.780	6.820	707,259	-0.16(-2.29%)
Apr 20, 2022	7.060	7.240	6.900	6.980	794,929	-0.01(-0.14%)
Apr 19, 2022	6.800	7.150	6.790	6.990	1,062,934	+0.19(+2.79%)
Apr 18, 2022	6.690	6.870	6.590	6.800	652,491	+0.05(+0.74%)
Apr 14, 2022	7.090	7.090	6.730	6.750	823,561	-0.32(-4.53%)
Apr 13, 2022	7.080	7.150	6.860	7.070	627,344	+0.09(+1.29%)
Apr 12, 2022	7.110	7.230	6.950	6.980	568,159	-0.02(-0.29%)
Apr 11, 2022	6.990	7.140	6.870	7.000	494,975	-0.05(-0.71%)
Apr 08, 2022	7.270	7.350	6.895	7.050	765,274	-0.25(-3.42%)
Apr 07, 2022	7.310	7.460	7.120	7.300	521,241	-0.11(-1.48%)
Apr 06, 2022	7.390	7.510	7.265	7.410	653,422	-0.12(-1.59%)
Apr 05, 2022	7.920	7.930	7.405	7.530	1,087,703	-0.42(-5.28%)
Apr 04, 2022	7.780	8.020	7.660	7.950	660,172	+0.27(+3.52%)
Apr 01, 2022	8.020	8.020	7.640	7.680	971,620	-0.13(-1.66%)
Mar 31, 2022	7.850	8.000	7.660	7.810	901,037	-0.03(-0.38%)
Mar 30, 2022	7.960	8.080	7.760	7.840	1,241,206	-0.21(-2.61%)
Mar 29, 2022	7.750	8.120	7.750	8.050	1,623,153	+0.41(+5.37%)
Mar 28, 2022	7.580	7.680	7.240	7.640	779,978	+0.02(+0.26%)
Mar 25, 2022	7.670	7.690	7.510	7.620	865,775	-0.08(-1.04%)
Mar 24, 2022	7.600	7.710	7.416	7.700	684,522	+0.20(+2.67%)
Mar 23, 2022	7.440	7.757	7.340	7.500	1,029,232	+0.02(+0.27%)
Mar 22, 2022	7.300	7.870	7.300	7.480	2,213,422	+0.18(+2.47%)
Mar 21, 2022	7.490	7.610	7.275	7.300	1,721,298	-0.21(-2.80%)
Mar 18, 2022	7.220	7.670	7.210	7.510	3,601,288	+0.21(+2.88%)
Mar 17, 2022	7.180	7.459	7.110	7.300	1,264,054	+0.03(+0.41%)
Mar 16, 2022	7.010	7.420	6.900	7.270	1,587,281	+0.38(+5.52%)
Mar 15, 2022	6.680	6.990	6.580	6.890	1,111,102	+0.20(+2.99%)
Mar 14, 2022	7.300	7.330	6.690	6.690	1,992,384	-0.68(-9.23%)
Mar 11, 2022	7.610	7.640	7.335	7.370	631,163	-0.19(-2.51%)
Mar 10, 2022	7.400	7.590	7.338	7.560	639,803	-0.02(-0.26%)
Mar 09, 2022	7.670	7.840	7.560	7.580	959,307	+0.09(+1.20%)
Mar 08, 2022	7.190	7.750	7.030	7.490	1,095,897	+0.33(+4.61%)
Mar 07, 2022	7.430	7.830	7.150	7.160	871,233	-0.31(-4.15%)
Mar 04, 2022	7.530	7.650	7.410	7.470	752,267	-0.15(-1.97%)
Mar 03, 2022	7.860	8.000	7.520	7.620	935,591	-0.04(-0.52%)
Mar 02, 2022	7.720	7.860	7.640	7.660	664,569	-0.02(-0.26%)
Mar 01, 2022	7.820	7.820	7.580	7.680	857,285	-0.17(-2.17%)
Feb 28, 2022	7.800	8.090	7.670	7.850	1,601,391	-0.04(-0.51%)
Feb 25, 2022	8.020	8.000	7.760	7.890	1,779,347	-0.11(-1.38%)
Feb 24, 2022	6.940	8.055	6.930	8.000	2,382,508	+0.49(+6.52%)
Feb 23, 2022	8.040	8.150	7.480	7.510	1,077,120	-0.15(-1.96%)
Feb 22, 2022	7.950	8.190	7.560	7.660	1,112,749	-0.35(-4.37%)
Feb 18, 2022				8.010	0	-0.20(-2.44%)
Feb 17, 2022	8.630	8.728	8.180	8.210	721,290	-0.37(-4.31%)
Feb 16, 2022	8.560	8.700	8.380	8.580	776,781	-0.10(-1.15%)
Feb 15, 2022	8.350	8.700	8.271	8.680	792,606	+0.57(+7.03%)
Feb 14, 2022	8.070	8.490	7.930	8.110	746,512	+0.02(+0.25%)
Feb 11, 2022	8.480	8.690	7.960	8.090	931,497	-0.44(-5.16%)
Feb 10, 2022	8.520	9.020	8.350	8.530	1,218,469	-0.33(-3.72%)
Feb 09, 2022	8.500	8.940	8.340	8.860	1,431,741	+0.44(+5.23%)
Feb 08, 2022	8.000	8.430	7.900	8.420	804,314	+0.34(+4.21%)
Feb 07, 2022	8.040	8.440	8.040	8.080	616,977	+0.08(+1.00%)
Feb 04, 2022	7.840	8.161	7.720	8.000	822,434	+0.17(+2.17%)
Feb 03, 2022	7.820			7.830	930,302	-0.41(-4.98%)
Feb 02, 2022	8.500	8.500	7.920	8.240	1,667,515	-0.03(-0.36%)
Feb 01, 2022	8.020	8.330	7.719	8.270	1,777,403	+0.36(+4.55%)
Jan 31, 2022	7.430			7.910	3,709,145	+0.64(+8.80%)
Jan 28, 2022	6.670	7.285	6.560	7.270	1,608,224	+0.62(+9.32%)
Jan 27, 2022	7.410	7.540	6.560	6.650	1,430,260	-0.64(-8.78%)
Jan 26, 2022	7.380	7.770	7.200	7.290	2,587,765	+0.25(+3.55%)
Jan 25, 2022	7.120	7.430	6.980	7.040	1,252,401	-0.31(-4.22%)
Jan 24, 2022	7.380	7.450	6.450	7.350	2,726,896	-0.27(-3.54%)
Jan 21, 2022	7.830	8.140	7.580	7.620	1,679,251	-0.34(-4.27%)
Jan 20, 2022	8.600	8.600	7.930	7.960	1,079,818	-0.31(-3.75%)
Jan 19, 2022	8.750	8.980	8.260	8.270	1,110,847	-0.47(-5.38%)
Jan 18, 2022	9.370	9.480	8.650	8.740	2,081,155	-0.95(-9.80%)
Jan 14, 2022				9.690	0	+0.03(+0.31%)
Jan 13, 2022	10.75	10.75	9.650	9.660	1,302,148	-0.88(-8.35%)
Jan 12, 2022	10.67	10.90	10.42	10.54	568,399	-0.05(-0.47%)
Jan 11, 2022	10.24	10.77	10.15	10.59	654,261	+0.25(+2.42%)
Jan 10, 2022	10.34	10.39	9.760	10.34	1,396,664	-0.19(-1.80%)
Jan 07, 2022	10.60	10.71	10.17	10.53	744,077	-0.07(-0.66%)
Jan 06, 2022	10.36	10.84	10.12	10.60	969,026	+0.12(+1.15%)
Jan 05, 2022	11.21	11.23	10.47	10.48	1,286,585	-0.86(-7.58%)
Jan 04, 2022	11.70	11.83	11.19	11.34	881,230	-0.35(-2.99%)
Jan 03, 2022	12.08	12.15	11.67	11.69	786,421	-0.30(-2.50%)
Dec 31, 2021	11.92	12.26	11.87	11.99	712,010	+0.11(+0.93%)
Dec 30, 2021	11.85	12.10	11.78	11.88	1,845,535	-0.02(-0.17%)
Dec 29, 2021	11.75	12.15	11.68	11.90	747,649	+0.02(+0.17%)
Dec 28, 2021	12.00	12.05	11.70	11.88	924,568	-0.12(-1.00%)
Dec 27, 2021	11.76	12.00	11.66	12.00	1,028,294	+0.40(+3.45%)
Dec 23, 2021	11.28	11.65	11.12	11.60	1,233,543	+0.38(+3.39%)
Dec 22, 2021	11.14	11.36	10.93	11.22	1,262,706	-0.09(-0.80%)
Dec 21, 2021	10.42	11.35	10.40	11.31	1,391,894	+1.02(+9.91%)
Dec 20, 2021	10.37	10.58	10.16	10.29	1,335,548	-0.52(-4.81%)
Dec 17, 2021	10.81	11.09	10.30	10.81	6,822,377	-0.80(-6.89%)
Dec 16, 2021	12.21	12.28	11.32	11.61	2,083,756	-0.43(-3.57%)
Dec 15, 2021	11.20	12.12	11.14	12.04	2,364,439	+0.72(+6.36%)
Dec 14, 2021	11.48	11.65	10.91	11.32	3,406,842	-0.66(-5.51%)
Dec 13, 2021	12.22	12.36	11.75	11.98	3,198,103	-0.02(-0.17%)
Dec 10, 2021	13.15	13.97	11.67	12.00	9,040,799	-2.98(-19.89%)
Dec 09, 2021	14.88	15.80	14.86	14.98	1,614,492	+0.05(+0.33%)
Dec 08, 2021	13.89	14.99	13.65	14.93	1,691,162	+1.35(+9.94%)
Dec 07, 2021	13.08	13.69	13.08	13.58	1,000,457	+0.81(+6.34%)
Dec 06, 2021	12.85	12.90	11.71	12.77	1,313,210	-0.26(-2.00%)
Dec 03, 2021	13.91	14.31	12.86	13.03	1,539,972	-1.77(-11.96%)
Dec 02, 2021	14.38	14.80	13.40	14.80	1,829,291	+0.66(+4.67%)
Dec 01, 2021	14.00	15.31	13.70	14.14	4,576,164	+0.41(+2.99%)
Nov 30, 2021	13.95	14.28	13.20	13.73	1,769,221	-0.27(-1.93%)
Nov 29, 2021	13.86	14.05	13.15	14.00	971,165	+0.53(+3.93%)
Nov 26, 2021	12.82	13.60	12.75	13.47	698,765	+0.17(+1.28%)
Nov 24, 2021	13.39	13.48	13.09	13.30	778,239	-0.11(-0.82%)
Nov 23, 2021	14.65	14.86	13.15	13.41	2,117,323	-1.35(-9.15%)
Nov 22, 2021	15.41	15.87	14.75	14.76	1,196,412	-0.61(-3.97%)
Nov 19, 2021	15.59	15.79	15.25	15.37	886,678	-0.23(-1.47%)
Nov 18, 2021	15.95	15.64	15.53	15.60	852,888	-0.25(-1.58%)
Nov 17, 2021	15.63	16.22	15.36	15.85	1,035,297	+0.29(+1.86%)
Nov 16, 2021	15.65	16.33	15.22	15.56	1,914,162	-0.17(-1.08%)
Nov 15, 2021	14.79	15.79	14.70	15.73	2,888,563	+1.11(+7.59%)
Nov 12, 2021	13.71	14.66	13.71	14.62	1,768,942	+1.01(+7.42%)
Nov 11, 2021	13.31	13.92	12.56	13.61	1,629,641	+1.11(+8.88%)
Nov 10, 2021	13.00			12.50	1,646,347	-0.34(-2.65%)
Nov 09, 2021	13.07	13.19	12.69	12.84	855,652	-0.24(-1.83%)
Nov 08, 2021	13.45	13.52	13.03	13.08	700,952	-0.15(-1.13%)
Nov 05, 2021	13.03	13.39	12.89	13.23	565,318	+0.31(+2.40%)
Nov 04, 2021	13.06	13.14	12.65	12.92	728,475	-0.07(-0.54%)
Nov 03, 2021	13.70	14.01	12.97	12.99	1,144,890	-0.70(-5.11%)
Nov 02, 2021	13.48	13.69	13.22	13.69	575,298	+0.13(+0.96%)
Nov 01, 2021	13.27	13.79	13.42	13.56	867,309	+0.40(+3.04%)
Oct 29, 2021	12.94	13.49	12.65	13.16	869,659	+0.26(+2.02%)
Oct 28, 2021	12.51			12.90	773,429	+0.44(+3.53%)
Oct 27, 2021	12.64	12.60	12.25	12.46	542,956	-0.07(-0.56%)
Oct 26, 2021	13.00			12.53	705,775	-0.20(-1.57%)
Oct 25, 2021	12.20	12.82		12.73	1,089,531	+0.60(+4.95%)
Oct 22, 2021	12.32			12.13	827,333	-0.14(-1.14%)
Oct 21, 2021	11.70	12.42	11.56	12.27	1,317,161	+0.92(+8.11%)
Oct 20, 2021	11.36	11.45	11.13	11.35	445,520	+0.25(+2.25%)
Oct 19, 2021	11.09	11.19	10.88	11.10	298,914	+0.10(+0.91%)
Oct 18, 2021	11.05	11.21	10.93	11.00	397,509	-0.09(-0.81%)
Oct 15, 2021	11.50	11.60	11.03	11.09	430,273	-0.23(-2.03%)
Oct 14, 2021	11.39	11.64	11.28	11.32	392,984	+0.02(+0.18%)
Oct 13, 2021	11.27	11.37	11.12	11.30	389,838	+0.07(+0.62%)
Oct 12, 2021	11.41	11.63	11.12	11.23	480,765	-0.10(-0.88%)
Oct 11, 2021	11.55	11.80	11.33	11.33	420,907	-0.25(-2.16%)
Oct 08, 2021	11.86	11.86	11.50	11.58	529,396	-0.13(-1.11%)
Oct 07, 2021	11.90	12.11	11.70	11.71	524,355	-0.04(-0.34%)
Oct 06, 2021	11.55	11.79	11.40	11.75	439,363	+0.10(+0.86%)
Oct 05, 2021	11.48	11.86	11.37	11.65	682,851	+0.17(+1.48%)
Oct 04, 2021	12.11	12.13	11.12	11.48	1,173,921	-0.63(-5.20%)
Oct 01, 2021	12.31	12.32	11.82	12.11	1,622,290	-0.20(-1.62%)
Sep 30, 2021	10.99	12.70	10.76	12.31	5,630,367	+1.41(+12.94%)
Sep 29, 2021	11.59	11.87	10.84	10.90	1,131,661	-0.71(-6.12%)
Sep 28, 2021	11.81	11.81	11.09	11.61	884,263	-0.08(-0.68%)
Sep 27, 2021	11.59	11.88	11.26	11.69	802,372	+0.28(+2.45%)
Sep 24, 2021	11.17	11.66	11.15	11.41	800,762	+0.24(+2.15%)
Sep 23, 2021	11.30	11.35	10.74	11.17	1,080,419	-0.02(-0.18%)
Sep 22, 2021	11.64	11.73	11.15	11.19	1,873,782	-0.33(-2.86%)
Sep 21, 2021	10.93	12.08	10.66	11.52	5,985,895	+1.43(+14.17%)
Sep 20, 2021	9.900	10.18	9.790	10.09	1,227,449	-0.13(-1.27%)
Sep 17, 2021	10.74	10.92	10.15	10.22	3,489,143	-0.34(-3.22%)
Sep 16, 2021	10.25	10.64	9.910	10.56	1,239,033	+0.30(+2.92%)
Sep 15, 2021	11.20	11.20	10.22	10.26	1,568,683	-0.94(-8.39%)
Sep 14, 2021	10.97	11.38	10.97	11.20	763,985	+0.17(+1.54%)
Sep 13, 2021	11.35	11.40	10.82	11.03	734,608	-0.18(-1.61%)
Sep 10, 2021	11.09	11.57	11.06	11.21	910,288	+0.24(+2.19%)
Sep 09, 2021	10.91	11.23	10.74	10.97	734,402	-0.08(-0.72%)
Sep 08, 2021	11.05	11.18	10.60	11.05	715,412	-0.08(-0.72%)
Sep 07, 2021	10.80	11.46	10.75	11.13	1,288,061	+0.41(+3.82%)
Sep 03, 2021	10.51	10.96	10.49	10.72	656,639	+0.23(+2.19%)
Sep 02, 2021	10.36	10.72	10.31	10.49	546,451	+0.21(+2.04%)
Sep 01, 2021	10.33	10.58	10.17	10.28	599,793	+0.18(+1.78%)
Aug 31, 2021	9.870	10.13	9.730	10.10	339,640	+0.23(+2.33%)
Aug 30, 2021	10.30	10.33	9.730	9.870	480,346	-0.33(-3.24%)
Aug 27, 2021	10.02	10.50	9.960	10.20	1,291,251	+0.08(+0.79%)
Aug 26, 2021	9.650	10.26	9.540	10.12	1,330,579	+0.47(+4.87%)
Aug 25, 2021	9.890	10.12	9.500	9.650	1,262,856	-0.38(-3.79%)
Aug 24, 2021	9.600	10.42	9.390	10.03	2,684,837	+0.96(+10.58%)
Aug 23, 2021	8.720	9.106	8.680	9.070	447,503	+0.57(+6.71%)
Aug 20, 2021	8.800	8.870	8.440	8.500	1,183,646	-0.16(-1.85%)
Aug 19, 2021	8.850	8.950	8.620	8.660	548,715	-0.30(-3.35%)
Aug 18, 2021	8.850	9.160	8.830	8.960	480,977	+0.04(+0.45%)
Aug 17, 2021	8.970	9.150	8.840	8.920	843,859	-0.25(-2.73%)
Aug 16, 2021	9.430	9.480	8.970	9.170	387,559	-0.37(-3.88%)
Aug 13, 2021	9.490	9.640	9.210	9.540	578,050	+0.03(+0.32%)
Aug 12, 2021	9.920	9.980	9.400	9.510	504,531	-0.41(-4.13%)
Aug 11, 2021	10.24	10.25	9.480	9.920	1,098,774	-0.68(-6.42%)
Aug 10, 2021	10.44	10.64	10.23	10.60	1,102,234	+0.24(+2.32%)
Aug 09, 2021	10.11	10.59	9.900	10.36	916,813	+0.27(+2.68%)
Aug 06, 2021	9.390	10.14	9.222	10.09	1,037,018	+0.68(+7.23%)
Aug 05, 2021	9.050	9.620	8.980	9.410	946,453	+0.17(+1.84%)
Aug 04, 2021	8.500	9.240	8.420	9.240	712,712	+0.69(+8.07%)
Aug 03, 2021	8.830	8.960	8.510	8.550	659,937	-0.21(-2.40%)
Aug 02, 2021	8.740	8.785	8.540	8.760	568,283	+0.08(+0.92%)
Jul 30, 2021	8.410	8.690	8.380	8.680	503,848	+0.13(+1.52%)
Jul 29, 2021	8.600	8.690	8.470	8.550	563,397	+0.00(+0.00%)
Jul 28, 2021	8.270	8.640	8.250	8.550	772,581	+0.32(+3.89%)
Jul 27, 2021	8.590	8.632	8.220	8.230	586,605	-0.40(-4.63%)
Jul 26, 2021	8.680	8.870	8.550	8.630	621,699	-0.16(-1.82%)
Jul 23, 2021	8.410	8.930	8.280	8.790	954,650	+0.53(+6.42%)
Jul 22, 2021	8.480	8.750	8.210	8.260	646,824	-0.14(-1.67%)
Jul 21, 2021	8.480	9.000	8.350	8.400	1,286,920	-0.08(-0.94%)
Jul 20, 2021	8.500	8.610	8.080	8.480	1,339,723	+0.04(+0.47%)
Jul 19, 2021	8.690	9.150	8.340	8.440	1,203,521	-0.73(-7.96%)
Jul 16, 2021	8.830	9.600	8.580	9.170	1,951,746	+0.29(+3.27%)
Jul 15, 2021	8.240	8.880	8.050	8.880	1,978,755	+0.67(+8.16%)
Jul 14, 2021	8.730	8.840	8.000	8.210	2,106,509	-0.54(-6.17%)
Jul 13, 2021	9.600	9.650	8.720	8.750	873,446	-0.70(-7.41%)
Jul 12, 2021	9.620	10.07	9.375	9.450	1,413,023	+0.39(+4.30%)
Jul 09, 2021	8.780	9.560	8.650	9.060	1,039,718	+0.79(+9.55%)
Jul 08, 2021	8.280	8.460	8.130	8.270	986,772	-0.23(-2.71%)
Jul 07, 2021	9.240	9.385	8.460	8.500	950,471	-0.82(-8.80%)
Jul 06, 2021	9.840	9.840	9.030	9.320	634,628	-0.53(-5.38%)
Jul 02, 2021	9.870	10.00	9.460	9.850	300,071	+0.02(+0.20%)
Jul 01, 2021	9.800	10.02	9.800	9.830	391,163	-0.05(-0.51%)
Jun 30, 2021	9.980	9.980	9.540	9.880	559,512	-0.20(-1.98%)
Jun 29, 2021	10.17	10.75	9.880	10.08	1,633,807	+0.23(+2.34%)
Jun 28, 2021	9.980	10.09	9.500	9.850	530,858	-0.02(-0.20%)
Jun 25, 2021	9.830	10.20	9.760	9.870	549,556	+0.13(+1.33%)
Jun 24, 2021	9.030	9.740	8.880	9.740	766,054	+0.88(+9.93%)
Jun 23, 2021	8.920	9.379	8.850	8.860	634,039	+0.02(+0.23%)
Jun 22, 2021	8.900	8.999	8.560	8.840	395,643	-0.05(-0.56%)
Jun 21, 2021	9.110	9.190	8.735	8.890	456,678	-0.19(-2.09%)
Jun 18, 2021	9.050	9.230	8.980	9.080	555,813	+0.07(+0.78%)
Jun 17, 2021	9.060	9.310	9.000	9.010	589,818	-0.17(-1.85%)
Jun 16, 2021	9.470	9.520	9.050	9.180	609,739	-0.29(-3.06%)
Jun 15, 2021	9.390	9.670	8.400	9.470	2,984,959	-0.50(-5.02%)
Jun 14, 2021	10.82	10.87	9.950	9.970	1,176,243	-0.79(-7.34%)