indie Semiconductor, Inc. - Class A Common Stock (NQ:INDI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	4.350	4.360	4.240	4.310	2,024,382	-0.05(-1.15%)
Sep 02, 2025	4.365	4.400	4.165	4.360	3,520,095	-0.17(-3.75%)
Aug 29, 2025	4.690	4.765	4.490	4.530	3,020,496	-0.19(-4.03%)
Aug 28, 2025	4.640	4.820	4.595	4.720	3,224,213	+0.08(+1.72%)
Aug 27, 2025	4.580	4.695	4.530	4.640	2,279,495	+0.00(+0.00%)
Aug 26, 2025	4.580	4.790	4.560	4.640	6,614,263	+0.06(+1.31%)
Aug 25, 2025	4.580	4.690	4.520	4.580	2,193,790	-0.04(-0.87%)
Aug 22, 2025	4.360	4.720	4.340	4.620	3,642,487	+0.34(+7.94%)
Aug 21, 2025	4.290	4.390	4.260	4.280	2,893,790	-0.04(-0.93%)
Aug 20, 2025	4.180	4.340	4.040	4.320	2,942,371	+0.06(+1.41%)
Aug 19, 2025	4.420	4.420	4.210	4.260	3,330,297	-0.12(-2.74%)
Aug 18, 2025	4.500	4.570	4.360	4.380	2,166,543	-0.14(-3.10%)
Aug 15, 2025	4.740	4.750	4.500	4.520	3,237,398	-0.17(-3.62%)
Aug 14, 2025	4.660	4.785	4.530	4.690	3,824,139	-0.07(-1.47%)
Aug 13, 2025	4.520	4.785	4.500	4.760	6,599,295	+0.34(+7.69%)
Aug 12, 2025	3.970	4.515	3.875	4.420	5,659,224	+0.52(+13.33%)
Aug 11, 2025	4.030	4.060	3.870	3.900	3,233,733	-0.12(-2.99%)
Aug 08, 2025	3.900	4.150	3.655	4.020	8,811,352	+0.20(+5.24%)
Aug 07, 2025	3.750	3.890	3.740	3.820	6,103,208	+0.19(+5.23%)
Aug 06, 2025	3.590	3.664	3.490	3.630	3,523,253	-0.01(-0.27%)
Aug 05, 2025	3.820	3.890	3.620	3.640	4,513,666	-0.17(-4.46%)
Aug 04, 2025	3.830	3.945	3.750	3.810	2,370,686	+0.07(+1.87%)
Aug 01, 2025	3.750	3.815	3.600	3.740	3,385,150	-0.17(-4.35%)
Jul 31, 2025	3.840	4.005	3.832	3.910	3,202,937	+0.03(+0.77%)
Jul 30, 2025	4.110	4.160	3.830	3.880	4,370,969	-0.21(-5.13%)
Jul 29, 2025	4.290	4.389	4.080	4.090	3,519,310	-0.19(-4.44%)
Jul 28, 2025	4.250	4.310	4.155	4.280	2,194,281	+0.10(+2.39%)
Jul 25, 2025	4.240	4.267	4.130	4.180	2,377,701	-0.09(-2.11%)
Jul 24, 2025	4.520	4.550	4.180	4.270	4,035,872	-0.25(-5.53%)
Jul 23, 2025	4.320	4.640	4.225	4.520	5,239,995	+0.22(+5.12%)
Jul 22, 2025	4.390	4.500	4.100	4.300	6,280,794	-0.11(-2.49%)
Jul 21, 2025	4.720	4.795	4.390	4.410	4,718,027	-0.27(-5.77%)
Jul 18, 2025	4.970	5.090	4.655	4.680	5,759,107	-0.24(-4.88%)
Jul 17, 2025	4.470	5.035	4.400	4.920	10,023,207	+0.45(+10.07%)
Jul 16, 2025	4.070	4.580	3.920	4.470	9,942,392	+0.47(+11.75%)
Jul 15, 2025	3.900	4.225	3.895	4.000	4,561,899	+0.16(+4.17%)
Jul 14, 2025	3.780	3.870	3.670	3.840	2,251,346	-0.01(-0.26%)
Jul 11, 2025	3.850	3.950	3.750	3.850	2,462,028	-0.01(-0.26%)
Jul 10, 2025	3.850	4.010	3.800	3.860	2,337,940	+0.00(+0.00%)
Jul 09, 2025	3.830	4.080	3.750	3.860	3,394,813	+0.08(+2.12%)
Jul 08, 2025	3.580	3.930	3.570	3.780	3,436,948	+0.24(+6.78%)
Jul 07, 2025	3.650	3.660	3.500	3.540	2,056,118	-0.20(-5.35%)
Jul 03, 2025	3.710	3.875	3.650	3.740	1,852,029	+0.04(+1.08%)
Jul 02, 2025	3.650	3.730	3.490	3.700	4,272,406	+0.05(+1.37%)