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

Indie Semiconductor Cl A (NQ: INDI )

6.420 +0.090 (+1.42%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
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%)
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.