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

Indie Semiconductor Cl A (NQ: INDI )

6.330 +0.200 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 5.660 5.710 5.365 5.460 1,055,012 -0.24(-4.21%)
Jun 30, 2022 5.730 5.850 5.620 5.700 1,547,949 -0.12(-2.06%)
Jun 29, 2022 6.180 6.210 5.700 5.820 1,632,290 -0.36(-5.83%)
Jun 28, 2022 6.470 6.630 6.170 6.180 1,273,947 -0.28(-4.33%)
Jun 27, 2022 6.410 6.510 6.190 6.460 1,344,209 +0.08(+1.25%)
Jun 24, 2022 6.660 6.730 6.280 6.380 12,828,359 -0.13(-2.00%)
Jun 23, 2022 6.570 6.755 6.460 6.510 1,340,609 +0.02(+0.31%)
Jun 22, 2022 6.480 6.680 6.360 6.490 1,224,493 -0.11(-1.67%)
Jun 21, 2022 6.660 6.950 6.570 6.600 1,249,342 +0.00(+0.00%)
Jun 17, 2022 6.240 6.620 6.160 6.600 4,835,137 +0.43(+6.97%)
Jun 16, 2022 6.290 6.400 6.070 6.170 1,307,692 -0.34(-5.22%)
Jun 15, 2022 6.410 6.655 6.200 6.510 1,113,996 +0.07(+1.09%)
Jun 14, 2022 6.430 6.510 6.190 6.440 1,318,121 +0.07(+1.10%)
Jun 13, 2022 6.580 6.771 6.340 6.370 1,333,490 -0.54(-7.81%)
Jun 10, 2022 7.160 7.260 6.900 6.910 836,286 -0.42(-5.73%)
Jun 09, 2022 7.720 7.856 7.290 7.330 989,808 -0.52(-6.62%)
Jun 08, 2022 7.810 8.060 7.690 7.850 744,870 +0.05(+0.64%)
Jun 07, 2022 7.710 7.960 7.530 7.800 1,194,220 -0.08(-1.02%)
Jun 06, 2022 7.700 8.420 7.680 7.880 2,149,885 +0.39(+5.21%)
Jun 03, 2022 7.680 7.790 7.390 7.490 916,305 -0.36(-4.59%)
Jun 02, 2022 7.520 7.940 7.460 7.850 793,043 +0.27(+3.56%)
Jun 01, 2022 7.700 7.890 7.450 7.580 838,278 -0.11(-1.43%)
May 31, 2022 7.750 7.840 7.500 7.690 1,424,343 -0.06(-0.77%)
May 27, 2022 7.340 7.780 7.340 7.750 1,604,491 +0.48(+6.60%)
May 26, 2022 6.730 7.440 6.665 7.270 1,954,918 +0.49(+7.23%)
May 25, 2022 6.470 6.810 6.410 6.780 784,161 +0.28(+4.31%)
May 24, 2022 6.680 6.720 6.370 6.500 1,232,018 -0.30(-4.41%)
May 23, 2022 6.850 6.875 6.650 6.800 656,591 -0.04(-0.58%)
May 20, 2022 6.890 6.890 6.640 6.840 967,075 +0.10(+1.48%)
May 19, 2022 6.660 6.900 6.640 6.740 693,308 +0.00(+0.00%)
May 18, 2022 6.890 6.990 6.655 6.740 983,273 -0.33(-4.67%)
May 17, 2022 7.020 7.190 6.890 7.070 4,850,996 +0.22(+3.21%)
May 16, 2022 6.810 7.290 6.720 6.850 1,609,197 -0.09(-1.30%)
May 13, 2022 6.090 7.240 6.000 6.940 3,609,614 +1.54(+28.52%)
May 12, 2022 5.200 5.540 5.070 5.400 2,151,172 +0.07(+1.31%)
May 11, 2022 5.580 5.650 5.330 5.330 1,711,151 -0.28(-4.99%)
May 10, 2022 6.190 6.290 5.600 5.610 2,180,523 -0.35(-5.87%)
May 09, 2022 6.610 6.720 5.950 5.960 2,076,899 -0.76(-11.31%)
May 06, 2022 7.120 7.350 6.670 6.720 1,500,421 -0.39(-5.49%)
May 05, 2022 7.680 7.680 6.995 7.110 1,079,882 -0.64(-8.26%)
May 04, 2022 7.570 7.830 7.210 7.750 1,246,257 +0.26(+3.47%)
May 03, 2022 7.290 7.600 7.170 7.490 2,184,991 +0.16(+2.18%)
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.