Indie Semiconductor Cl A (NQ: INDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.170	6.270	6.050	6.190	3,465,586	+0.12(+1.89%)
Feb 28, 2024	6.130	6.140	5.920	6.075	2,593,799	-0.14(-2.33%)
Feb 27, 2024	6.330	6.390	6.120	6.220	5,162,619	-0.03(-0.48%)
Feb 26, 2024	6.040	6.700	5.930	6.250	5,361,549	+0.32(+5.40%)
Feb 23, 2024	5.700	6.230	5.660	5.930	9,815,761	-0.96(-13.93%)
Feb 22, 2024	7.250	7.380	6.840	6.890	4,545,566	-0.17(-2.41%)
Feb 21, 2024	7.070	7.180	6.920	7.060	2,412,815	-0.18(-2.49%)
Feb 20, 2024	7.170	7.260	7.120	7.240	1,358,502	-0.12(-1.63%)
Feb 16, 2024	7.340	7.475	7.180	7.360	1,341,670	-0.10(-1.34%)
Feb 15, 2024	7.450	7.650	7.365	7.460	1,519,849	+0.09(+1.22%)
Feb 14, 2024	7.160	7.440	7.130	7.370	1,298,748	+0.43(+6.20%)
Feb 13, 2024	7.050	7.290	6.890	6.940	1,791,200	-0.55(-7.34%)
Feb 12, 2024	7.520	7.725	7.470	7.490	1,773,945	+0.00(+0.00%)
Feb 09, 2024	7.290	7.520	7.240	7.490	1,695,526	+0.29(+4.03%)
Feb 08, 2024	6.550	7.270	6.521	7.200	2,420,162	+0.66(+10.09%)
Feb 07, 2024	6.580	6.630	6.330	6.540	1,413,004	+0.03(+0.46%)
Feb 06, 2024	6.140	6.550	6.132	6.510	1,616,143	+0.36(+5.85%)
Feb 05, 2024	6.010	6.200	5.940	6.150	1,555,091	+0.08(+1.32%)
Feb 02, 2024	6.070	6.130	5.900	6.070	1,958,978	-0.08(-1.30%)
Feb 01, 2024	6.190	6.215	5.940	6.150	2,155,639	+0.08(+1.32%)
Jan 31, 2024	6.290	6.425	6.040	6.070	2,798,118	-0.33(-5.16%)
Jan 30, 2024	6.750	6.750	6.400	6.400	1,267,175	-0.38(-5.54%)
Jan 29, 2024	6.550	6.790	6.480	6.775	1,515,471	+0.26(+3.91%)
Jan 26, 2024	6.790	6.939	6.515	6.520	1,561,407	-0.27(-3.98%)
Jan 25, 2024	7.000	7.060	6.730	6.790	1,432,374	-0.08(-1.16%)
Jan 24, 2024	7.420	7.500	6.745	6.870	3,136,548	-0.37(-5.11%)
Jan 23, 2024	7.310	7.510	7.170	7.240	1,733,868	+0.10(+1.40%)
Jan 22, 2024	7.200	7.320	6.815	7.140	3,829,559	+0.04(+0.56%)
Jan 19, 2024	6.930	7.130	6.790	7.100	1,778,158	+0.25(+3.65%)
Jan 18, 2024	6.830	6.900	6.640	6.850	1,494,707	+0.21(+3.16%)
Jan 17, 2024	6.660	6.690	6.520	6.640	1,736,248	-0.15(-2.21%)
Jan 16, 2024	6.880	6.930	6.710	6.790	2,198,624	-0.17(-2.44%)
Jan 12, 2024	7.200	7.330	6.940	6.960	1,130,716	-0.16(-2.25%)
Jan 11, 2024	7.170	7.249	6.830	7.120	1,722,739	-0.09(-1.25%)
Jan 10, 2024	7.470	7.487	7.055	7.210	1,501,729	-0.29(-3.87%)
Jan 09, 2024	7.350	7.635	7.310	7.500	1,393,560	-0.01(-0.13%)
Jan 08, 2024	7.100	7.660	7.079	7.510	2,058,559	+0.43(+6.07%)
Jan 05, 2024	7.010	7.170	6.860	7.080	2,863,985	+0.01(+0.14%)
Jan 04, 2024	6.920	7.260	6.705	7.070	4,538,276	-0.28(-3.81%)
Jan 03, 2024	7.460	7.530	7.260	7.350	2,506,643	-0.23(-3.03%)
Jan 02, 2024	7.970	7.995	7.475	7.580	2,221,571	-0.53(-6.54%)
Dec 29, 2023	8.380	8.380	8.065	8.110	1,351,021	-0.29(-3.45%)
Dec 28, 2023	8.480	8.550	8.295	8.400	1,280,859	-0.07(-0.83%)
Dec 27, 2023	8.570	8.620	8.400	8.470	1,625,329	-0.10(-1.17%)
Dec 26, 2023	8.450	8.630	8.280	8.570	1,164,049	+0.16(+1.90%)
Dec 22, 2023	8.410	8.690	8.250	8.410	1,690,319	+0.06(+0.72%)
Dec 21, 2023	8.050	8.365	7.950	8.350	2,856,804	+0.50(+6.37%)
Dec 20, 2023	8.310	8.330	7.840	7.850	2,180,093	-0.55(-6.55%)
Dec 19, 2023	8.510	8.550	8.280	8.400	2,399,945	-0.06(-0.71%)
Dec 18, 2023	8.210	8.500	8.050	8.460	3,342,242	+0.31(+3.80%)
Dec 15, 2023	8.380	8.440	7.940	8.150	5,439,620	-0.07(-0.85%)
Dec 14, 2023	8.000	8.225	7.770	8.220	4,499,561	+0.35(+4.45%)
Dec 13, 2023	7.720	7.870	7.470	7.870	2,227,049	+0.13(+1.68%)
Dec 12, 2023	7.730	7.825	7.600	7.740	2,579,204	-0.03(-0.39%)
Dec 11, 2023	7.710	7.790	7.590	7.770	3,833,571	+0.02(+0.26%)
Dec 08, 2023	7.500	7.760	7.410	7.750	1,903,236	+0.21(+2.79%)
Dec 07, 2023	7.430	7.580	7.300	7.540	1,589,732	+0.19(+2.59%)
Dec 06, 2023	7.370	7.580	7.195	7.350	1,664,398	+0.15(+2.08%)
Dec 05, 2023	7.470	7.480	7.110	7.200	2,199,758	-0.38(-5.01%)
Dec 04, 2023	7.430	7.590	7.212	7.580	2,262,928	+0.10(+1.34%)