Indicators

Indie Semiconductor Cl A (NQ: INDI )

6.310 -0.230 (-3.52%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.