Skip to main content

Indie Semiconductor Cl A (NQ: INDI )

3.300 -0.070 (-2.08%)
Streaming Delayed Price Updated: 11:11 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 3.480 3.540 3.360 3.370 1,624,858 -0.12(-3.44%)
Nov 01, 2024 3.310 3.490 3.250 3.490 2,577,557 +0.18(+5.44%)
Oct 31, 2024 3.610 3.610 3.290 3.310 2,832,007 -0.30(-8.31%)
Oct 30, 2024 3.720 3.785 3.595 3.610 2,031,059 -0.10(-2.70%)
Oct 29, 2024 3.490 3.720 3.485 3.710 2,774,788 +0.21(+6.00%)
Oct 28, 2024 3.560 3.600 3.460 3.500 1,686,462 +0.02(+0.57%)
Oct 25, 2024 3.450 3.650 3.430 3.480 2,561,827 +0.06(+1.75%)
Oct 24, 2024 3.440 3.480 3.390 3.420 1,323,020 -0.02(-0.58%)
Oct 23, 2024 3.620 3.640 3.380 3.440 2,035,453 -0.10(-2.82%)
Oct 22, 2024 3.440 3.578 3.380 3.540 3,367,237 +0.07(+2.02%)
Oct 21, 2024 3.650 3.650 3.420 3.470 2,369,754 -0.20(-5.45%)
Oct 18, 2024 3.600 3.686 3.590 3.670 2,475,133 +0.11(+3.09%)
Oct 17, 2024 3.550 3.590 3.450 3.560 1,651,388 +0.01(+0.28%)
Oct 16, 2024 3.600 3.610 3.493 3.550 1,414,277 +0.02(+0.57%)
Oct 15, 2024 3.620 3.645 3.505 3.530 1,495,469 -0.09(-2.49%)
Oct 14, 2024 3.790 3.800 3.590 3.620 1,436,434 -0.15(-3.98%)
Oct 11, 2024 3.660 3.780 3.660 3.770 1,762,700 +0.10(+2.72%)
Oct 10, 2024 3.650 3.720 3.622 3.670 974,357 -0.04(-1.08%)
Oct 09, 2024 3.730 3.750 3.675 3.710 846,706 -0.03(-0.80%)
Oct 08, 2024 3.770 3.819 3.685 3.740 1,030,882 -0.09(-2.35%)
Oct 07, 2024 3.830 3.885 3.720 3.830 2,202,827 -0.01(-0.26%)
Oct 04, 2024 3.950 3.970 3.740 3.840 5,896,547 +0.00(+0.00%)
Oct 03, 2024 3.860 3.900 3.735 3.840 1,477,776 -0.12(-3.03%)
Oct 02, 2024 3.730 4.000 3.670 3.960 2,317,874 +0.21(+5.60%)
Oct 01, 2024 3.970 3.994 3.710 3.750 1,814,822 -0.24(-6.02%)
Sep 30, 2024 4.120 4.169 3.920 3.990 2,474,844 -0.18(-4.32%)
Sep 27, 2024 4.150 4.310 4.070 4.170 2,197,859 +0.11(+2.71%)
Sep 26, 2024 3.800 4.100 3.800 4.060 2,144,201 +0.35(+9.43%)
Sep 25, 2024 3.750 3.800 3.641 3.710 2,947,740 -0.06(-1.59%)
Sep 24, 2024 3.610 3.790 3.600 3.770 2,435,189 +0.19(+5.31%)
Sep 23, 2024 3.640 3.650 3.520 3.580 1,687,076 -0.05(-1.38%)
Sep 20, 2024 3.780 3.790 3.600 3.630 4,200,979 -0.21(-5.47%)
Sep 19, 2024 3.910 4.030 3.820 3.840 2,132,947 +0.08(+2.13%)
Sep 18, 2024 3.820 3.970 3.670 3.760 1,973,637 -0.05(-1.31%)
Sep 17, 2024 3.870 3.995 3.780 3.810 1,498,409 -0.01(-0.26%)
Sep 16, 2024 3.910 3.910 3.670 3.820 1,692,950 -0.09(-2.30%)
Sep 13, 2024 3.690 3.920 3.650 3.910 2,913,427 +0.30(+8.31%)
Sep 12, 2024 3.440 3.665 3.380 3.610 2,407,531 +0.19(+5.56%)
Sep 11, 2024 3.160 3.450 3.160 3.420 4,035,641 +0.24(+7.55%)
Sep 10, 2024 3.250 3.360 3.160 3.180 5,251,346 -0.04(-1.24%)
Sep 09, 2024 3.510 3.540 3.210 3.220 4,583,605 -0.29(-8.26%)
Sep 06, 2024 3.800 3.850 3.500 3.510 3,215,426 -0.33(-8.59%)
Sep 05, 2024 3.860 3.905 3.760 3.840 2,809,244 -0.06(-1.41%)
Sep 04, 2024 3.750 3.930 3.740 3.895 2,407,023 +0.12(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.