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 (%)
Mar 31, 2022 7.850 8.000 7.660 7.810 901,037 -0.03(-0.38%)
Mar 30, 2022 7.960 8.080 7.760 7.840 1,241,206 -0.21(-2.61%)
Mar 29, 2022 7.750 8.120 7.750 8.050 1,623,153 +0.41(+5.37%)
Mar 28, 2022 7.580 7.680 7.240 7.640 779,978 +0.02(+0.26%)
Mar 25, 2022 7.670 7.690 7.510 7.620 865,775 -0.08(-1.04%)
Mar 24, 2022 7.600 7.710 7.416 7.700 684,522 +0.20(+2.67%)
Mar 23, 2022 7.440 7.757 7.340 7.500 1,029,232 +0.02(+0.27%)
Mar 22, 2022 7.300 7.870 7.300 7.480 2,213,422 +0.18(+2.47%)
Mar 21, 2022 7.490 7.610 7.275 7.300 1,721,298 -0.21(-2.80%)
Mar 18, 2022 7.220 7.670 7.210 7.510 3,601,288 +0.21(+2.88%)
Mar 17, 2022 7.180 7.459 7.110 7.300 1,264,054 +0.03(+0.41%)
Mar 16, 2022 7.010 7.420 6.900 7.270 1,587,281 +0.38(+5.52%)
Mar 15, 2022 6.680 6.990 6.580 6.890 1,111,102 +0.20(+2.99%)
Mar 14, 2022 7.300 7.330 6.690 6.690 1,992,384 -0.68(-9.23%)
Mar 11, 2022 7.610 7.640 7.335 7.370 631,163 -0.19(-2.51%)
Mar 10, 2022 7.400 7.590 7.338 7.560 639,803 -0.02(-0.26%)
Mar 09, 2022 7.670 7.840 7.560 7.580 959,307 +0.09(+1.20%)
Mar 08, 2022 7.190 7.750 7.030 7.490 1,095,897 +0.33(+4.61%)
Mar 07, 2022 7.430 7.830 7.150 7.160 871,233 -0.31(-4.15%)
Mar 04, 2022 7.530 7.650 7.410 7.470 752,267 -0.15(-1.97%)
Mar 03, 2022 7.860 8.000 7.520 7.620 935,591 -0.04(-0.52%)
Mar 02, 2022 7.720 7.860 7.640 7.660 664,569 -0.02(-0.26%)
Mar 01, 2022 7.820 7.820 7.580 7.680 857,285 -0.17(-2.17%)
Feb 28, 2022 7.800 8.090 7.670 7.850 1,601,391 -0.04(-0.51%)
Feb 25, 2022 8.020 8.000 7.760 7.890 1,779,347 -0.11(-1.38%)
Feb 24, 2022 6.940 8.055 6.930 8.000 2,382,508 +0.49(+6.52%)
Feb 23, 2022 8.040 8.150 7.480 7.510 1,077,120 -0.15(-1.96%)
Feb 22, 2022 7.950 8.190 7.560 7.660 1,112,749 -0.35(-4.37%)
Feb 18, 2022 8.010 0 -0.20(-2.44%)
Feb 17, 2022 8.630 8.728 8.180 8.210 721,290 -0.37(-4.31%)
Feb 16, 2022 8.560 8.700 8.380 8.580 776,781 -0.10(-1.15%)
Feb 15, 2022 8.350 8.700 8.271 8.680 792,606 +0.57(+7.03%)
Feb 14, 2022 8.070 8.490 7.930 8.110 746,512 +0.02(+0.25%)
Feb 11, 2022 8.480 8.690 7.960 8.090 931,497 -0.44(-5.16%)
Feb 10, 2022 8.520 9.020 8.350 8.530 1,218,469 -0.33(-3.72%)
Feb 09, 2022 8.500 8.940 8.340 8.860 1,431,741 +0.44(+5.23%)
Feb 08, 2022 8.000 8.430 7.900 8.420 804,314 +0.34(+4.21%)
Feb 07, 2022 8.040 8.440 8.040 8.080 616,977 +0.08(+1.00%)
Feb 04, 2022 7.840 8.161 7.720 8.000 822,434 +0.17(+2.17%)
Feb 03, 2022 7.820 7.830 930,302 -0.41(-4.98%)
Feb 02, 2022 8.500 8.500 7.920 8.240 1,667,515 -0.03(-0.36%)
Feb 01, 2022 8.020 8.330 7.719 8.270 1,777,403 +0.36(+4.55%)
Jan 31, 2022 7.430 7.910 3,709,145 +0.64(+8.80%)
Jan 28, 2022 6.670 7.285 6.560 7.270 1,608,224 +0.62(+9.32%)
Jan 27, 2022 7.410 7.540 6.560 6.650 1,430,260 -0.64(-8.78%)
Jan 26, 2022 7.380 7.770 7.200 7.290 2,587,765 +0.25(+3.55%)
Jan 25, 2022 7.120 7.430 6.980 7.040 1,252,401 -0.31(-4.22%)
Jan 24, 2022 7.380 7.450 6.450 7.350 2,726,896 -0.27(-3.54%)
Jan 21, 2022 7.830 8.140 7.580 7.620 1,679,251 -0.34(-4.27%)
Jan 20, 2022 8.600 8.600 7.930 7.960 1,079,818 -0.31(-3.75%)
Jan 19, 2022 8.750 8.980 8.260 8.270 1,110,847 -0.47(-5.38%)
Jan 18, 2022 9.370 9.480 8.650 8.740 2,081,155 -0.95(-9.80%)
Jan 14, 2022 9.690 0 +0.03(+0.31%)
Jan 13, 2022 10.75 10.75 9.650 9.660 1,302,148 -0.88(-8.35%)
Jan 12, 2022 10.67 10.90 10.42 10.54 568,399 -0.05(-0.47%)
Jan 11, 2022 10.24 10.77 10.15 10.59 654,261 +0.25(+2.42%)
Jan 10, 2022 10.34 10.39 9.760 10.34 1,396,664 -0.19(-1.80%)
Jan 07, 2022 10.60 10.71 10.17 10.53 744,077 -0.07(-0.66%)
Jan 06, 2022 10.36 10.84 10.12 10.60 969,026 +0.12(+1.15%)
Jan 05, 2022 11.21 11.23 10.47 10.48 1,286,585 -0.86(-7.58%)
Jan 04, 2022 11.70 11.83 11.19 11.34 881,230 -0.35(-2.99%)
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.