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%)