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, 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%)
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.