Indie Semiconductor Cl A (NQ: INDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.27	10.51	10.19	10.46	6,776,385	+0.24(+2.35%)
Feb 27, 2023	10.32	10.40	10.15	10.22	2,578,568	-0.18(-1.73%)
Feb 24, 2023	10.18	10.50	10.10	10.40	2,543,963	-0.03(-0.29%)
Feb 23, 2023	10.25	10.54	9.910	10.43	4,001,824	+0.54(+5.46%)
Feb 22, 2023	10.00	10.00	9.750	9.890	1,845,719	-0.12(-1.20%)
Feb 21, 2023	9.960	10.20	9.880	10.01	4,417,740	-0.14(-1.38%)
Feb 17, 2023	9.800	10.17	9.270	10.15	5,715,119	+0.79(+8.44%)
Feb 16, 2023	9.560	9.625	9.330	9.360	2,651,266	-0.39(-4.00%)
Feb 15, 2023	9.340	9.780	9.140	9.750	3,317,277	+0.37(+3.94%)
Feb 14, 2023	8.410	9.430	8.310	9.380	5,008,182	+1.17(+14.25%)
Feb 13, 2023	8.290	8.335	7.990	8.210	1,130,828	-0.08(-0.97%)
Feb 10, 2023	8.200	8.480	8.140	8.290	2,130,864	+0.58(+7.52%)
Feb 09, 2023	8.040	8.060	7.660	7.710	1,796,313	-0.21(-2.65%)
Feb 08, 2023	8.070	8.290	7.840	7.920	800,253	-0.22(-2.70%)
Feb 07, 2023	8.010	8.210	7.660	8.140	961,500	+0.09(+1.12%)
Feb 06, 2023	8.200	8.265	7.915	8.050	1,193,601	-0.29(-3.48%)
Feb 03, 2023	8.230	8.630	8.120	8.340	1,275,085	-0.08(-0.95%)
Feb 02, 2023	8.240	8.490	8.000	8.420	2,346,389	+0.46(+5.78%)
Feb 01, 2023	8.000	8.110	7.850	7.960	2,218,769	-0.01(-0.13%)
Jan 31, 2023	7.740	8.000	7.580	7.970	1,439,740	+0.32(+4.18%)
Jan 30, 2023	7.720	7.760	7.530	7.650	722,637	-0.22(-2.80%)
Jan 27, 2023	7.590	7.890	7.580	7.870	1,179,868	+0.14(+1.81%)
Jan 26, 2023	7.630	7.735	7.430	7.730	775,051	+0.28(+3.76%)
Jan 25, 2023	7.360	7.460	7.170	7.450	552,023	-0.05(-0.67%)
Jan 24, 2023	7.420	7.590	7.320	7.500	476,238	+0.00(+0.00%)
Jan 23, 2023	7.270	7.630	7.215	7.500	1,286,046	+0.30(+4.17%)
Jan 20, 2023	7.130	7.250	6.950	7.200	750,935	+0.20(+2.86%)
Jan 19, 2023	7.150	7.225	6.920	7.000	726,548	-0.28(-3.85%)
Jan 18, 2023	7.280	7.440	7.185	7.280	1,805,956	+0.07(+0.97%)
Jan 17, 2023	7.070	7.230	6.980	7.210	1,354,306	+0.12(+1.69%)
Jan 13, 2023	6.890	7.100	6.875	7.090	580,536	+0.12(+1.72%)
Jan 12, 2023	6.830	6.995	6.655	6.970	910,553	+0.21(+3.11%)
Jan 11, 2023	6.670	6.780	6.610	6.760	635,369	+0.13(+1.96%)
Jan 10, 2023	6.550	6.630	6.430	6.630	583,146	+0.08(+1.22%)
Jan 09, 2023	6.310	6.685	6.260	6.550	1,239,075	+0.38(+6.16%)
Jan 06, 2023	5.870	6.190	5.800	6.170	1,240,615	+0.37(+6.38%)
Jan 05, 2023	5.860	5.899	5.790	5.800	1,212,669	-0.11(-1.86%)
Jan 04, 2023	5.880	5.965	5.780	5.910	878,143	+0.12(+2.07%)
Jan 03, 2023	5.940	6.030	5.745	5.790	836,804	-0.04(-0.69%)
Dec 30, 2022	5.700	5.860	5.660	5.830	849,822	+0.02(+0.34%)
Dec 29, 2022	5.930	5.995	5.780	5.810	1,075,721	+0.01(+0.17%)
Dec 28, 2022	5.880	5.915	5.740	5.800	1,345,225	-0.09(-1.53%)
Dec 27, 2022	6.170	6.170	5.890	5.890	1,062,653	-0.32(-5.15%)
Dec 23, 2022	6.300	6.380	6.180	6.210	960,541	-0.15(-2.36%)
Dec 22, 2022	6.380	6.485	6.240	6.360	1,927,205	-0.12(-1.85%)
Dec 21, 2022	6.530	6.650	6.410	6.480	898,853	+0.02(+0.31%)
Dec 20, 2022	6.480	6.645	6.385	6.460	840,174	-0.11(-1.67%)
Dec 19, 2022	6.860	6.870	6.510	6.570	1,071,856	-0.29(-4.23%)
Dec 16, 2022	6.740	6.965	6.720	6.860	2,029,452	+0.03(+0.44%)
Dec 15, 2022	6.850	7.030	6.830	6.830	780,122	-0.20(-2.84%)
Dec 14, 2022	7.090	7.225	6.880	7.030	901,855	-0.08(-1.13%)
Dec 13, 2022	7.210	7.350	6.950	7.110	1,066,884	+0.24(+3.49%)
Dec 12, 2022	6.950	7.100	6.790	6.870	1,158,938	-0.14(-2.00%)
Dec 09, 2022	7.290	7.290	6.990	7.010	858,772	-0.35(-4.76%)
Dec 08, 2022	7.380	7.490	7.230	7.360	904,290	+0.05(+0.68%)
Dec 07, 2022	7.390	7.550	7.255	7.310	916,130	-0.18(-2.40%)
Dec 06, 2022	7.760	7.810	7.440	7.490	791,012	-0.31(-3.97%)
Dec 05, 2022	8.210	8.240	7.780	7.800	830,237	-0.36(-4.41%)
Dec 02, 2022	7.680	8.170	7.580	8.160	2,626,602	+0.27(+3.42%)