Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

indie Semiconductor, Inc. (INDI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
8.17-0.03 (-0.37%)
At close: 01:00PM EST
8.07 -0.10 (-1.16%)
After hours: 02:36PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20228.068.208.048.178.17466,300
Nov 23, 20227.728.227.658.208.201,561,900
Nov 22, 20227.608.017.567.757.752,084,700
Nov 21, 20227.177.697.177.607.602,819,800
Nov 18, 20227.017.786.887.697.695,882,300
Nov 17, 20226.807.086.616.746.747,502,300
Nov 16, 20227.857.866.576.666.668,401,100
Nov 15, 20228.988.988.568.678.671,660,900
Nov 14, 20229.039.148.698.768.762,464,100
Nov 11, 20228.409.338.179.169.165,369,800
Nov 10, 20227.928.147.648.108.101,715,900
Nov 09, 20227.637.667.367.427.42709,700
Nov 08, 20227.807.997.497.707.70921,500
Nov 07, 20227.607.807.457.787.78951,600
Nov 04, 20227.347.697.257.687.68649,700
Nov 03, 20227.277.597.257.327.32364,400
Nov 02, 20227.667.877.367.387.38629,300
Nov 01, 20228.008.017.667.677.67591,100
Oct 31, 20227.677.917.477.827.82846,600
Oct 28, 20227.437.787.417.757.75802,500
Oct 27, 20227.597.717.377.407.40635,100
Oct 26, 20227.618.057.427.547.541,325,800
Oct 25, 20227.657.997.517.877.87902,600
Oct 24, 20227.357.667.357.657.65731,600
Oct 21, 20227.327.527.227.517.51597,200
Oct 20, 20227.277.647.247.277.27560,800
Oct 19, 20227.077.327.027.257.25547,800
Oct 18, 20227.317.497.037.147.14673,000
Oct 17, 20226.927.116.897.067.06634,200
Oct 14, 20227.367.376.696.726.72971,000
Oct 13, 20226.847.276.737.267.26887,000
Oct 12, 20227.307.387.007.097.09633,900
Oct 11, 20227.247.377.097.287.28728,900
Oct 10, 20227.597.637.037.327.321,022,500
Oct 07, 20227.617.687.507.677.67723,600
Oct 06, 20227.838.007.717.807.80762,400
Oct 05, 20227.847.957.717.877.871,001,000
Oct 04, 20228.028.037.868.008.001,693,000
Oct 03, 20227.347.807.267.797.79961,100
Sep 30, 20227.477.757.307.327.32643,600
Sep 29, 20227.597.597.257.537.531,084,200
Sep 28, 20227.497.787.417.757.751,165,500
Sep 27, 20227.627.767.457.507.50613,700
Sep 26, 20227.267.727.267.487.48721,200
Sep 23, 20227.557.567.147.317.311,053,600
Sep 22, 20227.868.007.497.687.681,768,600
Sep 21, 20228.368.447.927.937.931,633,300
Sep 20, 20228.308.398.108.328.321,107,000
Sep 19, 20228.138.458.088.418.411,041,500
Sep 16, 20228.308.338.098.238.231,411,300
Sep 15, 20228.478.748.418.448.44713,700
Sep 14, 20228.378.538.238.528.52787,500
Sep 13, 20228.288.528.218.338.33823,300
Sep 12, 20228.658.738.518.638.631,366,300
Sep 09, 20228.738.778.488.588.582,814,200
Sep 08, 20228.668.858.378.628.622,316,000
Sep 07, 20228.338.928.338.768.761,803,600
Sep 06, 20228.348.498.128.338.331,208,600
Sep 02, 20228.358.538.218.368.361,496,300
Sep 01, 20228.258.357.868.228.221,725,500
Aug 31, 20228.138.538.108.518.512,696,600
Aug 30, 20228.308.357.838.028.021,632,600
Aug 29, 20227.908.377.908.228.221,725,000
Aug 26, 20228.228.287.998.048.041,695,300
Aug 25, 20227.718.197.718.198.192,047,200
Aug 24, 20227.477.707.437.677.67626,600
Aug 23, 20227.327.587.307.457.45592,800
Aug 22, 20227.387.457.117.267.26944,200
Aug 19, 20227.687.727.587.587.58938,800
Aug 18, 20227.667.897.667.817.81731,300
Aug 17, 20227.988.017.547.687.68803,500
Aug 16, 20228.168.268.018.108.101,301,200
Aug 15, 20228.088.197.828.168.161,310,400
Aug 12, 20228.008.117.778.108.102,112,600
Aug 11, 20227.797.977.707.847.841,430,500
Aug 10, 20227.397.707.237.687.68955,200
Aug 09, 20227.417.457.077.177.17695,400
Aug 08, 20227.667.747.427.527.52738,900
Aug 05, 20227.497.687.497.627.62486,100
Aug 04, 20227.517.657.477.657.65571,000
Aug 03, 20227.267.647.267.597.591,069,300
Aug 02, 20227.137.436.957.297.29809,200
Aug 01, 20227.107.286.917.267.26763,400
Jul 29, 20227.047.246.987.207.201,671,600
Jul 28, 20227.007.066.767.027.021,005,700
Jul 27, 20226.837.026.757.007.00857,900
Jul 26, 20226.556.726.426.616.61505,700
Jul 25, 20226.626.666.486.606.60390,500
Jul 22, 20227.077.076.616.636.63690,700
Jul 21, 20226.787.086.697.067.06922,400
Jul 20, 20226.436.836.326.796.791,304,300
Jul 19, 20226.016.495.986.486.481,699,900
Jul 18, 20226.116.255.865.915.91896,700
Jul 15, 20226.046.045.716.006.00814,000
Jul 14, 20225.625.905.575.885.88885,500
Jul 13, 20225.525.665.455.635.63703,400
Jul 12, 20225.705.805.595.635.63723,200
Jul 11, 20225.926.015.665.685.68879,000
Jul 08, 20226.016.095.896.056.05648,300
Jul 07, 20225.776.085.706.086.08857,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement