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

Indie Semiconductor Cl A (NQ: INDI )

6.670 -0.080 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 6.700 6.820 6.675 6.700 1,679,206 -0.01(-0.15%)
Aug 30, 2023 6.660 6.820 6.630 6.710 1,456,676 -0.01(-0.15%)
Aug 29, 2023 6.360 6.765 6.280 6.720 1,801,862 +0.30(+4.67%)
Aug 28, 2023 6.440 6.580 6.380 6.420 1,634,052 +0.06(+0.94%)
Aug 25, 2023 6.300 6.470 6.185 6.360 3,282,149 +0.06(+0.95%)
Aug 24, 2023 6.810 6.850 6.250 6.300 4,488,623 -0.46(-6.80%)
Aug 23, 2023 6.540 6.860 6.520 6.760 3,499,874 +0.22(+3.36%)
Aug 22, 2023 6.760 6.790 6.520 6.540 6,357,752 -0.14(-2.10%)
Aug 21, 2023 6.980 7.020 6.665 6.680 4,033,308 -0.27(-3.88%)
Aug 18, 2023 7.120 7.239 6.940 6.950 2,533,051 -0.23(-3.20%)
Aug 17, 2023 7.300 7.340 7.170 7.180 2,123,491 -0.06(-0.83%)
Aug 16, 2023 7.200 7.330 7.135 7.240 2,777,473 -0.01(-0.14%)
Aug 15, 2023 7.390 7.390 7.130 7.250 3,109,892 -0.16(-2.16%)
Aug 14, 2023 7.360 7.480 7.150 7.410 3,153,839 -0.08(-1.00%)
Aug 11, 2023 7.330 7.540 6.510 7.485 10,138,337 -0.43(-5.49%)
Aug 10, 2023 8.310 8.445 7.880 7.920 4,118,967 -0.23(-2.82%)
Aug 09, 2023 8.220 8.230 8.020 8.150 1,609,718 -0.09(-1.09%)
Aug 08, 2023 8.270 8.270 8.121 8.240 1,766,394 -0.16(-1.90%)
Aug 07, 2023 8.790 8.830 8.305 8.400 2,085,844 -0.39(-4.44%)
Aug 04, 2023 8.740 8.925 8.585 8.790 876,154 +0.06(+0.69%)
Aug 03, 2023 8.600 8.860 8.460 8.730 949,841 +0.07(+0.81%)
Aug 02, 2023 9.120 9.195 8.640 8.660 1,580,994 -0.63(-6.78%)
Aug 01, 2023 9.350 9.485 9.270 9.290 2,094,224 -0.19(-2.00%)
Jul 31, 2023 9.250 9.510 9.230 9.480 1,301,684 +0.30(+3.27%)
Jul 28, 2023 9.200 9.200 8.970 9.180 1,702,209 +0.21(+2.34%)
Jul 27, 2023 9.250 9.404 8.940 8.970 972,249 -0.12(-1.32%)
Jul 26, 2023 9.060 9.190 9.000 9.090 768,447 -0.07(-0.76%)
Jul 25, 2023 9.010 9.210 9.010 9.160 654,633 +0.18(+2.00%)
Jul 24, 2023 9.010 9.310 8.910 8.980 689,448 -0.04(-0.44%)
Jul 21, 2023 9.050 9.150 8.875 9.020 1,744,299 +0.04(+0.45%)
Jul 20, 2023 9.220 9.240 8.950 8.980 1,367,822 -0.36(-3.85%)
Jul 19, 2023 9.740 9.855 9.115 9.340 1,568,692 -0.40(-4.11%)
Jul 18, 2023 9.700 9.780 9.590 9.740 1,115,534 +0.02(+0.21%)
Jul 17, 2023 9.490 9.780 9.410 9.720 904,716 +0.27(+2.86%)
Jul 14, 2023 9.660 9.770 9.380 9.450 1,160,675 -0.18(-1.87%)
Jul 13, 2023 9.600 9.710 9.475 9.630 1,093,780 +0.12(+1.26%)
Jul 12, 2023 9.600 9.610 9.400 9.510 1,067,355 +0.12(+1.28%)
Jul 11, 2023 9.550 9.550 9.260 9.390 843,557 -0.12(-1.26%)
Jul 10, 2023 9.140 9.520 9.100 9.510 1,295,679 +0.41(+4.51%)
Jul 07, 2023 8.900 9.200 8.870 9.100 1,070,099 +0.24(+2.71%)
Jul 06, 2023 8.940 9.010 8.810 8.860 1,143,762 -0.21(-2.32%)
Jul 05, 2023 9.390 9.430 9.050 9.070 1,017,413 -0.37(-3.92%)
Jul 03, 2023 9.460 9.480 9.220 9.440 846,512 +0.04(+0.43%)
Jun 30, 2023 9.580 9.600 9.290 9.400 3,167,583 -0.02(-0.21%)
Jun 29, 2023 9.590 9.630 9.310 9.420 1,586,211 -0.08(-0.84%)
Jun 28, 2023 9.200 9.650 9.150 9.500 1,770,470 +0.18(+1.93%)
Jun 27, 2023 9.010 9.325 8.820 9.320 1,449,874 +0.31(+3.44%)
Jun 26, 2023 9.000 9.180 8.950 9.010 1,232,484 -0.02(-0.22%)
Jun 23, 2023 9.060 9.190 9.000 9.030 5,606,413 -0.22(-2.38%)
Jun 22, 2023 8.770 9.350 8.720 9.250 1,560,779 +0.39(+4.40%)
Jun 21, 2023 9.130 9.150 8.795 8.860 2,099,645 -0.35(-3.80%)
Jun 20, 2023 9.800 9.850 8.960 9.210 3,143,447 -0.60(-6.12%)
Jun 16, 2023 10.35 10.35 9.630 9.810 6,916,804 -0.43(-4.20%)
Jun 15, 2023 10.48 10.51 10.10 10.24 2,199,895 +2.18(+27.05%)
May 08, 2023 8.090 8.270 7.860 8.060 1,977,416 -0.05(-0.62%)
May 05, 2023 7.930 8.160 7.835 8.110 2,212,582 +0.29(+3.71%)
May 04, 2023 7.730 7.830 7.580 7.820 1,053,281 +0.03(+0.39%)
May 03, 2023 7.750 7.940 7.670 7.790 1,321,539 +0.06(+0.78%)
May 02, 2023 7.590 7.780 7.540 7.730 1,357,707 +0.14(+1.84%)
May 01, 2023 7.510 7.780 7.465 7.590 1,500,554 +0.02(+0.26%)
Apr 28, 2023 7.680 7.705 7.390 7.570 3,311,812 -0.10(-1.30%)
Apr 27, 2023 8.280 8.320 7.400 7.670 4,812,008 -0.63(-7.59%)
Apr 26, 2023 8.480 8.480 8.230 8.300 775,563 -0.06(-0.72%)
Apr 25, 2023 8.560 8.560 8.320 8.360 931,900 -0.34(-3.91%)
Apr 24, 2023 8.610 8.710 8.512 8.700 680,643 +0.08(+0.93%)
Apr 21, 2023 8.670 8.740 8.580 8.620 1,148,484 -0.11(-1.26%)
Apr 20, 2023 9.010 9.100 8.600 8.730 1,567,588 -0.43(-4.75%)
Apr 19, 2023 9.350 9.440 9.090 9.165 1,094,582 -0.37(-3.83%)
Apr 18, 2023 9.170 9.600 9.170 9.530 1,470,157 +0.38(+4.15%)
Apr 17, 2023 8.890 9.170 8.855 9.150 1,101,321 +0.16(+1.78%)
Apr 14, 2023 9.060 9.130 8.840 8.990 780,343 -0.12(-1.32%)
Apr 13, 2023 8.970 9.290 8.880 9.110 1,274,908 +0.23(+2.59%)
Apr 12, 2023 9.390 9.390 8.880 8.880 1,336,527 -0.40(-4.31%)
Apr 11, 2023 9.310 9.310 9.000 9.280 1,135,407 -0.01(-0.11%)
Apr 10, 2023 8.900 9.300 8.790 9.290 1,491,767 +0.28(+3.11%)
Apr 06, 2023 9.130 9.170 8.960 9.010 911,003 -0.21(-2.28%)
Apr 05, 2023 9.410 9.450 9.080 9.220 1,447,067 -0.30(-3.15%)
Apr 04, 2023 10.04 10.11 9.410 9.520 1,361,196 -0.52(-5.18%)
Apr 03, 2023 10.44 10.47 9.381 10.04 3,698,528 -0.51(-4.83%)
Mar 31, 2023 10.62 10.78 10.45 10.55 1,677,654 -0.07(-0.66%)
Mar 30, 2023 10.72 10.75 10.54 10.62 747,387 +0.00(+0.00%)
Mar 29, 2023 10.40 10.65 10.32 10.62 1,149,101 +0.38(+3.71%)
Mar 28, 2023 10.30 10.31 10.00 10.24 1,071,481 -0.11(-1.06%)
Mar 27, 2023 9.820 10.47 9.710 10.35 1,743,380 +0.58(+5.94%)
Mar 24, 2023 10.81 10.89 9.620 9.770 3,107,468 -1.17(-10.69%)
Mar 23, 2023 10.55 11.04 10.53 10.94 2,065,006 +0.55(+5.29%)
Mar 22, 2023 10.30 10.81 10.13 10.39 2,127,993 +0.02(+0.19%)
Mar 21, 2023 10.42 10.50 10.23 10.37 1,319,691 +0.11(+1.07%)
Mar 20, 2023 10.21 10.58 10.21 10.26 1,789,442 -0.09(-0.87%)
Mar 17, 2023 10.46 10.50 10.13 10.35 2,628,374 -0.10(-0.96%)
Mar 16, 2023 10.31 10.53 10.05 10.45 1,817,925 +0.13(+1.26%)
Mar 15, 2023 10.38 10.47 10.02 10.32 1,685,941 -0.33(-3.10%)
Mar 14, 2023 10.63 10.74 10.46 10.65 2,104,376 +0.14(+1.33%)
Mar 13, 2023 9.830 10.63 9.660 10.51 3,351,418 +0.41(+4.06%)
Mar 10, 2023 10.43 10.54 10.02 10.10 3,207,419 -0.31(-2.98%)
Mar 09, 2023 10.74 10.91 10.28 10.41 1,533,584 -0.26(-2.44%)
Mar 08, 2023 10.60 10.70 10.41 10.67 2,076,874 +0.09(+0.85%)
Mar 07, 2023 10.75 10.76 10.54 10.58 1,533,670 -0.18(-1.67%)
Mar 06, 2023 11.05 11.10 10.73 10.76 1,898,460 -0.24(-2.18%)
Mar 03, 2023 10.46 11.12 10.45 11.00 2,187,269 +0.55(+5.26%)
Mar 02, 2023 10.28 10.52 10.04 10.45 1,228,923 -0.04(-0.38%)
Mar 01, 2023 10.51 10.72 10.35 10.49 2,596,358 +0.03(+0.29%)
Feb 28, 2023 10.27 10.51 10.19 10.46 6,776,385 +0.24(+2.35%)
Feb 27, 2023 10.32 10.40 10.15 10.22 2,578,568 -0.18(-1.73%)
Feb 24, 2023 10.18 10.50 10.10 10.40 2,543,963 -0.03(-0.29%)
Feb 23, 2023 10.25 10.54 9.910 10.43 4,001,824 +0.54(+5.46%)
Feb 22, 2023 10.00 10.00 9.750 9.890 1,845,719 -0.12(-1.20%)
Feb 21, 2023 9.960 10.20 9.880 10.01 4,417,740 -0.14(-1.38%)
Feb 17, 2023 9.800 10.17 9.270 10.15 5,715,119 +0.79(+8.44%)
Feb 16, 2023 9.560 9.625 9.330 9.360 2,651,266 -0.39(-4.00%)
Feb 15, 2023 9.340 9.780 9.140 9.750 3,317,277 +0.37(+3.94%)
Feb 14, 2023 8.410 9.430 8.310 9.380 5,008,182 +1.17(+14.25%)
Feb 13, 2023 8.290 8.335 7.990 8.210 1,130,828 -0.08(-0.97%)
Feb 10, 2023 8.200 8.480 8.140 8.290 2,130,864 +0.58(+7.52%)
Feb 09, 2023 8.040 8.060 7.660 7.710 1,796,313 -0.21(-2.65%)
Feb 08, 2023 8.070 8.290 7.840 7.920 800,253 -0.22(-2.70%)
Feb 07, 2023 8.010 8.210 7.660 8.140 961,500 +0.09(+1.12%)
Feb 06, 2023 8.200 8.265 7.915 8.050 1,193,601 -0.29(-3.48%)
Feb 03, 2023 8.230 8.630 8.120 8.340 1,275,085 -0.08(-0.95%)
Feb 02, 2023 8.240 8.490 8.000 8.420 2,346,389 +0.46(+5.78%)
Feb 01, 2023 8.000 8.110 7.850 7.960 2,218,769 -0.01(-0.13%)
Jan 31, 2023 7.740 8.000 7.580 7.970 1,439,740 +0.32(+4.18%)
Jan 30, 2023 7.720 7.760 7.530 7.650 722,637 -0.22(-2.80%)
Jan 27, 2023 7.590 7.890 7.580 7.870 1,179,868 +0.14(+1.81%)
Jan 26, 2023 7.630 7.735 7.430 7.730 775,051 +0.28(+3.76%)
Jan 25, 2023 7.360 7.460 7.170 7.450 552,023 -0.05(-0.67%)
Jan 24, 2023 7.420 7.590 7.320 7.500 476,238 +0.00(+0.00%)
Jan 23, 2023 7.270 7.630 7.215 7.500 1,286,046 +0.30(+4.17%)
Jan 20, 2023 7.130 7.250 6.950 7.200 750,935 +0.20(+2.86%)
Jan 19, 2023 7.150 7.225 6.920 7.000 726,548 -0.28(-3.85%)
Jan 18, 2023 7.280 7.440 7.185 7.280 1,805,956 +0.07(+0.97%)
Jan 17, 2023 7.070 7.230 6.980 7.210 1,354,306 +0.12(+1.69%)
Jan 13, 2023 6.890 7.100 6.875 7.090 580,536 +0.12(+1.72%)
Jan 12, 2023 6.830 6.995 6.655 6.970 910,553 +0.21(+3.11%)
Jan 11, 2023 6.670 6.780 6.610 6.760 635,369 +0.13(+1.96%)
Jan 10, 2023 6.550 6.630 6.430 6.630 583,146 +0.08(+1.22%)
Jan 09, 2023 6.310 6.685 6.260 6.550 1,239,075 +0.38(+6.16%)
Jan 06, 2023 5.870 6.190 5.800 6.170 1,240,615 +0.37(+6.38%)
Jan 05, 2023 5.860 5.899 5.790 5.800 1,212,669 -0.11(-1.86%)
Jan 04, 2023 5.880 5.965 5.780 5.910 878,143 +0.12(+2.07%)
Jan 03, 2023 5.940 6.030 5.745 5.790 836,804 -0.04(-0.69%)
Dec 30, 2022 5.700 5.860 5.660 5.830 849,822 +0.02(+0.34%)
Dec 29, 2022 5.930 5.995 5.780 5.810 1,075,721 +0.01(+0.17%)
Dec 28, 2022 5.880 5.915 5.740 5.800 1,345,225 -0.09(-1.53%)
Dec 27, 2022 6.170 6.170 5.890 5.890 1,062,653 -0.32(-5.15%)
Dec 23, 2022 6.300 6.380 6.180 6.210 960,541 -0.15(-2.36%)
Dec 22, 2022 6.380 6.485 6.240 6.360 1,927,205 -0.12(-1.85%)
Dec 21, 2022 6.530 6.650 6.410 6.480 898,853 +0.02(+0.31%)
Dec 20, 2022 6.480 6.645 6.385 6.460 840,174 -0.11(-1.67%)
Dec 19, 2022 6.860 6.870 6.510 6.570 1,071,856 -0.29(-4.23%)
Dec 16, 2022 6.740 6.965 6.720 6.860 2,029,452 +0.03(+0.44%)
Dec 15, 2022 6.850 7.030 6.830 6.830 780,122 -0.20(-2.84%)
Dec 14, 2022 7.090 7.225 6.880 7.030 901,855 -0.08(-1.13%)
Dec 13, 2022 7.210 7.350 6.950 7.110 1,066,884 +0.24(+3.49%)
Dec 12, 2022 6.950 7.100 6.790 6.870 1,158,938 -0.14(-2.00%)
Dec 09, 2022 7.290 7.290 6.990 7.010 858,772 -0.35(-4.76%)
Dec 08, 2022 7.380 7.490 7.230 7.360 904,290 +0.05(+0.68%)
Dec 07, 2022 7.390 7.550 7.255 7.310 916,130 -0.18(-2.40%)
Dec 06, 2022 7.760 7.810 7.440 7.490 791,012 -0.31(-3.97%)
Dec 05, 2022 8.210 8.240 7.780 7.800 830,237 -0.36(-4.41%)
Dec 02, 2022 7.680 8.170 7.580 8.160 2,626,602 +0.27(+3.42%)
Dec 01, 2022 8.250 8.250 7.880 7.890 1,193,010 -0.32(-3.90%)
Nov 30, 2022 7.860 8.260 7.705 8.210 1,482,486 +0.44(+5.66%)
Nov 29, 2022 7.900 7.900 7.605 7.770 740,604 -0.09(-1.15%)
Nov 28, 2022 8.000 8.240 7.860 7.860 944,815 -0.31(-3.79%)
Nov 25, 2022 8.060 8.200 8.040 8.170 466,345 -0.03(-0.37%)
Nov 23, 2022 7.720 8.220 7.650 8.200 1,561,911 +0.45(+5.81%)
Nov 22, 2022 7.600 8.005 7.560 7.750 2,084,748 +0.15(+1.97%)
Nov 21, 2022 7.170 7.690 7.170 7.600 2,819,763 -0.09(-1.17%)
Nov 18, 2022 7.010 7.780 6.880 7.690 5,882,780 +0.95(+14.09%)
Nov 17, 2022 6.800 7.080 6.610 6.740 7,596,739 +0.08(+1.28%)
Nov 16, 2022 7.850 7.860 6.565 6.655 8,399,192 -2.01(-23.24%)
Nov 15, 2022 8.980 8.985 8.555 8.670 1,660,302 -0.09(-1.03%)
Nov 14, 2022 9.030 9.135 8.685 8.760 2,467,651 -0.40(-4.37%)
Nov 11, 2022 8.400 9.330 8.170 9.160 5,370,346 +1.06(+13.09%)
Nov 10, 2022 7.920 8.140 7.635 8.100 1,712,964 +0.68(+9.16%)
Nov 09, 2022 7.630 7.660 7.360 7.420 709,702 -0.28(-3.64%)
Nov 08, 2022 7.800 7.985 7.490 7.700 921,514 -0.08(-1.03%)
Nov 07, 2022 7.600 7.795 7.455 7.780 951,588 +0.10(+1.30%)
Nov 04, 2022 7.340 7.690 7.250 7.680 649,835 +0.36(+4.92%)
Nov 03, 2022 7.270 7.595 7.250 7.320 364,502 -0.06(-0.81%)
Nov 02, 2022 7.660 7.360 7.380 630,573 -0.29(-3.78%)
Nov 01, 2022 8.000 8.005 7.660 7.670 591,137 -0.15(-1.92%)
Oct 31, 2022 7.670 7.910 7.475 7.820 846,649 +0.07(+0.90%)
Oct 28, 2022 7.430 7.785 7.405 7.750 802,575 +0.35(+4.73%)
Oct 27, 2022 7.590 7.710 7.370 7.400 635,069 -0.14(-1.86%)
Oct 26, 2022 7.610 8.050 7.420 7.540 1,325,778 -0.33(-4.19%)
Oct 25, 2022 7.650 7.985 7.510 7.870 902,560 +0.22(+2.88%)
Oct 24, 2022 7.350 7.660 7.352 7.650 731,722 +0.14(+1.86%)
Oct 21, 2022 7.320 7.520 7.220 7.510 597,392 +0.24(+3.30%)
Oct 20, 2022 7.270 7.645 7.245 7.270 560,826 +0.02(+0.28%)
Oct 19, 2022 7.070 7.320 7.020 7.250 547,773 +0.11(+1.54%)
Oct 18, 2022 7.310 7.490 7.025 7.140 672,957 +0.08(+1.13%)
Oct 17, 2022 6.920 7.105 6.890 7.060 634,316 +0.34(+5.06%)
Oct 14, 2022 7.360 7.370 6.690 6.720 971,317 -0.54(-7.44%)
Oct 13, 2022 6.840 7.270 6.730 7.260 886,966 +0.17(+2.40%)
Oct 12, 2022 7.300 7.380 7.000 7.090 633,897 -0.19(-2.61%)
Oct 11, 2022 7.240 7.370 7.090 7.280 728,883 -0.04(-0.55%)
Oct 10, 2022 7.590 7.630 7.035 7.320 1,022,542 -0.35(-4.56%)
Oct 07, 2022 7.610 7.680 7.500 7.670 723,770 -0.13(-1.67%)
Oct 06, 2022 7.830 8.000 7.710 7.800 762,361 -0.07(-0.89%)
Oct 05, 2022 7.840 7.955 7.710 7.870 1,001,025 -0.13(-1.62%)
Oct 04, 2022 8.020 8.030 7.865 8.000 1,693,001 +0.21(+2.70%)
Oct 03, 2022 7.340 7.795 7.260 7.790 960,772 +0.47(+6.42%)
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%)
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.