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

Indie Semiconductor Cl A (NQ: INDI )

6.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.