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

Indie Semiconductor Cl A (NQ: INDI )

6.300 -0.030 (-0.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 20, 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, 2021 10.99 12.70 10.76 12.31 5,630,367 +1.41(+12.94%)
Sep 29, 2021 11.59 11.87 10.84 10.90 1,131,661 -0.71(-6.12%)
Sep 28, 2021 11.81 11.81 11.09 11.61 884,263 -0.08(-0.68%)
Sep 27, 2021 11.59 11.88 11.26 11.69 802,372 +0.28(+2.45%)
Sep 24, 2021 11.17 11.66 11.15 11.41 800,762 +0.24(+2.15%)
Sep 23, 2021 11.30 11.35 10.74 11.17 1,080,419 -0.02(-0.18%)
Sep 22, 2021 11.64 11.73 11.15 11.19 1,873,782 -0.33(-2.86%)
Sep 21, 2021 10.93 12.08 10.66 11.52 5,985,895 +1.43(+14.17%)
Sep 20, 2021 9.900 10.18 9.790 10.09 1,227,449 -0.13(-1.27%)
Sep 17, 2021 10.74 10.92 10.15 10.22 3,489,143 -0.34(-3.22%)
Sep 16, 2021 10.25 10.64 9.910 10.56 1,239,033 +0.30(+2.92%)
Sep 15, 2021 11.20 11.20 10.22 10.26 1,568,683 -0.94(-8.39%)
Sep 14, 2021 10.97 11.38 10.97 11.20 763,985 +0.17(+1.54%)
Sep 13, 2021 11.35 11.40 10.82 11.03 734,608 -0.18(-1.61%)
Sep 10, 2021 11.09 11.57 11.06 11.21 910,288 +0.24(+2.19%)
Sep 09, 2021 10.91 11.23 10.74 10.97 734,402 -0.08(-0.72%)
Sep 08, 2021 11.05 11.18 10.60 11.05 715,412 -0.08(-0.72%)
Sep 07, 2021 10.80 11.46 10.75 11.13 1,288,061 +0.41(+3.82%)
Sep 03, 2021 10.51 10.96 10.49 10.72 656,639 +0.23(+2.19%)
Sep 02, 2021 10.36 10.72 10.31 10.49 546,451 +0.21(+2.04%)
Sep 01, 2021 10.33 10.58 10.17 10.28 599,793 +0.18(+1.78%)
Aug 31, 2021 9.870 10.13 9.730 10.10 339,640 +0.23(+2.33%)
Aug 30, 2021 10.30 10.33 9.730 9.870 480,346 -0.33(-3.24%)
Aug 27, 2021 10.02 10.50 9.960 10.20 1,291,251 +0.08(+0.79%)
Aug 26, 2021 9.650 10.26 9.540 10.12 1,330,579 +0.47(+4.87%)
Aug 25, 2021 9.890 10.12 9.500 9.650 1,262,856 -0.38(-3.79%)
Aug 24, 2021 9.600 10.42 9.390 10.03 2,684,837 +0.96(+10.58%)
Aug 23, 2021 8.720 9.106 8.680 9.070 447,503 +0.57(+6.71%)
Aug 20, 2021 8.800 8.870 8.440 8.500 1,183,646 -0.16(-1.85%)
Aug 19, 2021 8.850 8.950 8.620 8.660 548,715 -0.30(-3.35%)
Aug 18, 2021 8.850 9.160 8.830 8.960 480,977 +0.04(+0.45%)
Aug 17, 2021 8.970 9.150 8.840 8.920 843,859 -0.25(-2.73%)
Aug 16, 2021 9.430 9.480 8.970 9.170 387,559 -0.37(-3.88%)
Aug 13, 2021 9.490 9.640 9.210 9.540 578,050 +0.03(+0.32%)
Aug 12, 2021 9.920 9.980 9.400 9.510 504,531 -0.41(-4.13%)
Aug 11, 2021 10.24 10.25 9.480 9.920 1,098,774 -0.68(-6.42%)
Aug 10, 2021 10.44 10.64 10.23 10.60 1,102,234 +0.24(+2.32%)
Aug 09, 2021 10.11 10.59 9.900 10.36 916,813 +0.27(+2.68%)
Aug 06, 2021 9.390 10.14 9.222 10.09 1,037,018 +0.68(+7.23%)
Aug 05, 2021 9.050 9.620 8.980 9.410 946,453 +0.17(+1.84%)
Aug 04, 2021 8.500 9.240 8.420 9.240 712,712 +0.69(+8.07%)
Aug 03, 2021 8.830 8.960 8.510 8.550 659,937 -0.21(-2.40%)
Aug 02, 2021 8.740 8.785 8.540 8.760 568,283 +0.08(+0.92%)
Jul 30, 2021 8.410 8.690 8.380 8.680 503,848 +0.13(+1.52%)
Jul 29, 2021 8.600 8.690 8.470 8.550 563,397 +0.00(+0.00%)
Jul 28, 2021 8.270 8.640 8.250 8.550 772,581 +0.32(+3.89%)
Jul 27, 2021 8.590 8.632 8.220 8.230 586,605 -0.40(-4.63%)
Jul 26, 2021 8.680 8.870 8.550 8.630 621,699 -0.16(-1.82%)
Jul 23, 2021 8.410 8.930 8.280 8.790 954,650 +0.53(+6.42%)
Jul 22, 2021 8.480 8.750 8.210 8.260 646,824 -0.14(-1.67%)
Jul 21, 2021 8.480 9.000 8.350 8.400 1,286,920 -0.08(-0.94%)
Jul 20, 2021 8.500 8.610 8.080 8.480 1,339,723 +0.04(+0.47%)
Jul 19, 2021 8.690 9.150 8.340 8.440 1,203,521 -0.73(-7.96%)
Jul 16, 2021 8.830 9.600 8.580 9.170 1,951,746 +0.29(+3.27%)
Jul 15, 2021 8.240 8.880 8.050 8.880 1,978,755 +0.67(+8.16%)
Jul 14, 2021 8.730 8.840 8.000 8.210 2,106,509 -0.54(-6.17%)
Jul 13, 2021 9.600 9.650 8.720 8.750 873,446 -0.70(-7.41%)
Jul 12, 2021 9.620 10.07 9.375 9.450 1,413,023 +0.39(+4.30%)
Jul 09, 2021 8.780 9.560 8.650 9.060 1,039,718 +0.79(+9.55%)
Jul 08, 2021 8.280 8.460 8.130 8.270 986,772 -0.23(-2.71%)
Jul 07, 2021 9.240 9.385 8.460 8.500 950,471 -0.82(-8.80%)
Jul 06, 2021 9.840 9.840 9.030 9.320 634,628 -0.53(-5.38%)
Jul 02, 2021 9.870 10.00 9.460 9.850 300,071 +0.02(+0.20%)
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.