indie Semiconductor, Inc. (INDI) NASDAQ
2.48
+0.04(+1.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.48
+0.04(+1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.5 | 2.48 | 2.48 | 2.59 | 2.46 | 4.3M |
| March 12, 2026 | 2.51 | 2.44 | 2.44 | 2.57 | 2.43 | 3.96M |
| March 11, 2026 | 2.6 | 2.59 | 2.59 | 2.69 | 2.53 | 3.94M |
| March 10, 2026 | 2.58 | 2.61 | 2.61 | 2.63 | 2.52 | 5.04M |
| March 09, 2026 | 2.5 | 2.59 | 2.59 | 2.65 | 2.42 | 3.71M |
| March 06, 2026 | 2.51 | 2.59 | 2.59 | 2.62 | 2.49 | 5.97M |
| March 05, 2026 | 2.6 | 2.57 | 2.57 | 2.72 | 2.55 | 9.88M |
| March 04, 2026 | 2.68 | 2.58 | 2.58 | 2.69 | 2.32 | 46.15M |
| March 03, 2026 | 3.29 | 3.16 | 3.16 | 3.35 | 3.12 | 2.44M |
| March 02, 2026 | 3.53 | 3.4 | 3.4 | 3.68 | 3.37 | 2.83M |
| February 27, 2026 | 3.61 | 3.66 | 3.66 | 3.7 | 3.52 | 4.11M |
| February 26, 2026 | 3.61 | 3.69 | 3.69 | 3.7 | 3.5 | 2.9M |
| February 25, 2026 | 3.6 | 3.6 | 3.6 | 3.67 | 3.53 | 2.09M |
| February 24, 2026 | 3.44 | 3.53 | 3.53 | 3.68 | 3.43 | 2.94M |
| February 23, 2026 | 3.54 | 3.44 | 3.44 | 3.54 | 3.27 | 5.68M |
| February 20, 2026 | 3.84 | 3.63 | 0 | 3.9 | 3.41 | 9.71M |
| February 19, 2026 | 3.65 | 3.43 | 0 | 3.65 | 3.34 | 5.78M |
| February 18, 2026 | 3.81 | 3.7 | 0 | 3.86 | 3.68 | 4.53M |
| February 17, 2026 | 3.68 | 3.8 | 0 | 3.86 | 3.62 | 2.89M |
| February 13, 2026 | 3.77 | 3.75 | 0 | 3.91 | 3.71 | 3.1M |
| February 12, 2026 | 3.84 | 3.7 | 0 | 3.87 | 3.51 | 3.94M |
| February 11, 2026 | 3.89 | 3.87 | 0 | 3.93 | 3.67 | 2.82M |
| February 10, 2026 | 3.9 | 3.82 | 0 | 4.11 | 3.81 | 2.06M |
| February 09, 2026 | 3.95 | 3.92 | 0 | 4.01 | 3.83 | 1.95M |
| February 06, 2026 | 3.8 | 3.95 | 0 | 4.04 | 3.78 | 3.31M |
| February 05, 2026 | 3.77 | 3.64 | 0 | 3.86 | 3.61 | 2.76M |
| February 04, 2026 | 3.82 | 3.86 | 0 | 3.95 | 3.64 | 3.59M |
| February 03, 2026 | 3.96 | 3.87 | 0 | 4.01 | 3.57 | 3.4M |
| February 02, 2026 | 4.05 | 3.96 | 0 | 4.2 | 3.92 | 1.93M |
| January 30, 2026 | 4.16 | 4.1 | 0 | 4.24 | 4.05 | 2.94M |
| January 29, 2026 | 4.34 | 4.29 | 0 | 4.34 | 4.08 | 2.37M |
| January 28, 2026 | 4.7 | 4.32 | 0 | 4.74 | 4.3 | 2.44M |
| January 27, 2026 | 4.52 | 4.57 | 0 | 4.61 | 4.47 | 1.83M |
| January 26, 2026 | 4.43 | 4.48 | 0 | 4.49 | 4.3 | 1.83M |
| January 23, 2026 | 4.58 | 4.47 | 0 | 4.68 | 4.4 | 2.99M |
| January 22, 2026 | 4.35 | 4.58 | 0 | 4.61 | 4.28 | 4.67M |
| January 21, 2026 | 4.21 | 4.25 | 0 | 4.31 | 4.04 | 3.16M |
| January 20, 2026 | 4.06 | 4.18 | 0 | 4.28 | 4.01 | 2.05M |
| January 16, 2026 | 4.3 | 4.28 | 0 | 4.47 | 4.24 | 3.15M |
| January 15, 2026 | 4.36 | 4.23 | 0 | 4.4 | 4.19 | 1.78M |
| January 14, 2026 | 4.07 | 4.25 | 0 | 4.4 | 4.07 | 4.76M |
| January 13, 2026 | 3.97 | 4.11 | 0 | 4.13 | 3.83 | 3.08M |
| January 12, 2026 | 3.94 | 3.9 | 0 | 4.01 | 3.82 | 3.28M |
| January 09, 2026 | 3.94 | 3.96 | 0 | 3.99 | 3.78 | 2.24M |
| January 08, 2026 | 3.97 | 3.88 | 0 | 4.01 | 3.85 | 2.21M |
| January 07, 2026 | 3.94 | 4.05 | 0 | 4.16 | 3.92 | 3.12M |
| January 06, 2026 | 3.7 | 4 | 0 | 4.04 | 3.66 | 3.64M |
| January 05, 2026 | 3.72 | 3.66 | 0 | 3.78 | 3.61 | 3.76M |
| January 02, 2026 | 3.64 | 3.7 | 0 | 3.74 | 3.58 | 1.71M |
| December 31, 2025 | 3.57 | 3.53 | 0 | 3.63 | 3.52 | 1.72M |
| December 30, 2025 | 3.66 | 3.57 | 0 | 3.66 | 3.56 | 1.44M |
| December 29, 2025 | 3.64 | 3.63 | 0 | 3.72 | 3.56 | 2.16M |
| December 26, 2025 | 3.76 | 3.74 | 0 | 3.76 | 3.67 | 1.41M |
| December 24, 2025 | 3.68 | 3.76 | 0 | 3.79 | 3.68 | 1.13M |
| December 23, 2025 | 3.76 | 3.7 | 0 | 3.81 | 3.59 | 2.01M |
| December 22, 2025 | 3.79 | 3.82 | 0 | 3.95 | 3.73 | 2.2M |
| December 19, 2025 | 3.71 | 3.79 | 0 | 3.82 | 3.68 | 4.97M |
| December 18, 2025 | 3.91 | 3.68 | 0 | 3.97 | 3.65 | 4.44M |
| December 17, 2025 | 3.99 | 3.8 | 0 | 4.06 | 3.75 | 3.43M |
| December 16, 2025 | 4.04 | 3.98 | 0 | 4.18 | 3.88 | 2.58M |