Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indie Semiconductor Cl A (NQ: INDI )

6.200 -0.340 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.470 7.750 7.300 7.320 643,640 -0.21(-2.79%)
Sep 29, 2022 7.590 7.590 7.250 7.530 1,084,372 -0.22(-2.84%)
Sep 28, 2022 7.490 7.780 7.410 7.750 1,165,489 +0.25(+3.33%)
Sep 27, 2022 7.620 7.760 7.445 7.500 613,704 +0.02(+0.27%)
Sep 26, 2022 7.260 7.717 7.260 7.480 720,961 +0.17(+2.33%)
Sep 23, 2022 7.550 7.560 7.140 7.310 1,053,646 -0.37(-4.82%)
Sep 22, 2022 7.860 8.000 7.485 7.680 1,768,674 -0.25(-3.15%)
Sep 21, 2022 8.360 8.440 7.920 7.930 1,633,025 -0.39(-4.69%)
Sep 20, 2022 8.300 8.390 8.100 8.320 1,107,065 -0.09(-1.07%)
Sep 19, 2022 8.130 8.450 8.080 8.410 1,041,121 +0.18(+2.19%)
Sep 16, 2022 8.300 8.330 8.090 8.230 1,411,360 -0.21(-2.49%)
Sep 15, 2022 8.470 8.745 8.410 8.440 713,731 -0.08(-0.94%)
Sep 14, 2022 8.370 8.530 8.230 8.520 787,464 +0.19(+2.28%)
Sep 13, 2022 8.280 8.520 8.210 8.330 823,348 -0.30(-3.48%)
Sep 12, 2022 8.650 8.730 8.505 8.630 1,366,333 +0.05(+0.58%)
Sep 09, 2022 8.730 8.765 8.480 8.580 2,814,772 -0.04(-0.46%)
Sep 08, 2022 8.660 8.855 8.370 8.620 2,316,032 -0.14(-1.60%)
Sep 07, 2022 8.330 8.920 8.330 8.760 1,803,597 +0.43(+5.16%)
Sep 06, 2022 8.340 8.490 8.120 8.330 1,208,563 -0.03(-0.36%)
Sep 02, 2022 8.350 8.530 8.210 8.360 1,496,305 +0.14(+1.70%)
Sep 01, 2022 8.250 8.350 7.865 8.220 1,725,463 -0.29(-3.41%)
Aug 31, 2022 8.130 8.530 8.105 8.510 2,696,331 +0.49(+6.11%)
Aug 30, 2022 8.300 8.350 7.830 8.020 1,632,592 -0.20(-2.43%)
Aug 29, 2022 7.900 8.370 7.900 8.220 1,724,572 +0.18(+2.24%)
Aug 26, 2022 8.220 8.280 7.990 8.040 1,695,454 -0.15(-1.83%)
Aug 25, 2022 7.710 8.190 7.710 8.190 2,046,427 +0.52(+6.78%)
Aug 24, 2022 7.470 7.700 7.430 7.670 625,206 +0.22(+2.95%)
Aug 23, 2022 7.320 7.580 7.300 7.450 592,850 +0.19(+2.62%)
Aug 22, 2022 7.380 7.450 7.110 7.260 944,205 -0.32(-4.22%)
Aug 19, 2022 7.680 7.725 7.580 7.580 938,850 -0.23(-2.94%)
Aug 18, 2022 7.660 7.890 7.660 7.810 731,320 +0.13(+1.69%)
Aug 17, 2022 7.980 8.010 7.540 7.680 803,194 -0.42(-5.19%)
Aug 16, 2022 8.160 8.260 8.010 8.100 1,299,965 -0.06(-0.74%)
Aug 15, 2022 8.080 8.190 7.825 8.160 1,310,444 +0.06(+0.74%)
Aug 12, 2022 8.000 8.110 7.770 8.100 2,112,561 +0.26(+3.32%)
Aug 11, 2022 7.790 7.970 7.700 7.840 1,428,076 +0.16(+2.08%)
Aug 10, 2022 7.390 7.700 7.230 7.680 954,229 +0.51(+7.11%)
Aug 09, 2022 7.410 7.450 7.075 7.170 695,435 -0.35(-4.65%)
Aug 08, 2022 7.660 7.740 7.420 7.520 738,858 -0.10(-1.31%)
Aug 05, 2022 7.490 7.685 7.490 7.620 486,092 -0.03(-0.39%)
Aug 04, 2022 7.510 7.650 7.470 7.650 570,751 +0.06(+0.79%)
Aug 03, 2022 7.260 7.640 7.260 7.590 1,090,753 +0.30(+4.12%)
Aug 02, 2022 7.130 7.435 6.950 7.290 809,174 +0.03(+0.41%)
Aug 01, 2022 7.100 7.280 6.910 7.260 763,366 +0.06(+0.83%)
Jul 29, 2022 7.040 7.240 6.980 7.200 1,671,588 +0.18(+2.56%)
Jul 28, 2022 7.000 7.060 6.760 7.020 1,005,673 +0.02(+0.29%)
Jul 27, 2022 6.830 7.020 6.750 7.000 857,890 +0.39(+5.90%)
Jul 26, 2022 6.550 6.720 6.420 6.610 505,849 +0.01(+0.15%)
Jul 25, 2022 6.620 6.660 6.480 6.600 390,468 -0.03(-0.45%)
Jul 22, 2022 7.070 7.070 6.605 6.630 690,692 -0.43(-6.09%)
Jul 21, 2022 6.780 7.080 6.690 7.060 922,430 +0.27(+3.98%)
Jul 20, 2022 6.430 6.830 6.320 6.790 1,300,234 +0.31(+4.78%)
Jul 19, 2022 6.010 6.490 5.980 6.480 1,698,681 +0.57(+9.64%)
Jul 18, 2022 6.110 6.250 5.860 5.910 896,721 -0.09(-1.50%)
Jul 15, 2022 6.040 6.040 5.710 6.000 814,042 +0.12(+2.04%)
Jul 14, 2022 5.620 5.900 5.565 5.880 885,454 +0.25(+4.44%)
Jul 13, 2022 5.520 5.660 5.450 5.630 703,437 +0.00(+0.00%)
Jul 12, 2022 5.700 5.805 5.590 5.630 722,484 -0.05(-0.88%)
Jul 11, 2022 5.920 6.010 5.660 5.680 878,997 -0.37(-6.12%)
Jul 08, 2022 6.010 6.090 5.895 6.050 648,361 -0.03(-0.49%)
Jul 07, 2022 5.770 6.080 5.700 6.080 857,847 +0.38(+6.67%)
Jul 06, 2022 5.580 5.790 5.550 5.700 1,025,657 +0.09(+1.60%)
Jul 05, 2022 5.300 5.620 5.225 5.610 1,272,320 +0.15(+2.75%)
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.