indie Semiconductor, Inc. (INDI) NASDAQ

5.62

+0.12(+2.18%)

Updated at October 24 01:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20255.355.55.55.675.283.56M
October 22, 20255.475.355.355.535.164.5M
October 21, 20255.95.635.635.935.619.64M
October 20, 20255.47666.025.398.9M
October 17, 20255.35.325.325.485.244.7M
October 16, 20256.015.515.516.055.466.99M
October 15, 20255.85.895.896.045.613.08M
October 14, 20254.645.565.565.764.5915.31M
October 13, 20254.424.694.694.724.384.96M
October 10, 20254.424.154.154.54.14.79M
October 09, 20254.554.444.444.714.372.45M
October 08, 20254.44.544.544.74.44.71M
October 07, 20254.414.424.424.574.33.05M
October 06, 20254.44.384.384.524.33.45M
October 03, 20254.274.284.284.44.233.18M
October 02, 20254.084.254.254.354.064.41M
October 01, 202544.014.014.073.883.48M
September 30, 20253.964.074.074.093.932.37M
September 29, 20254.063.943.944.173.885.31M
September 26, 20253.94.024.024.073.842.68M
September 25, 20253.843.933.933.963.785.5M
September 24, 20253.993.963.964.013.93.15M
September 23, 20254.133.983.984.153.885.16M
September 22, 20253.634.064.064.093.65.1M
September 19, 20253.783.633.633.83.618.75M
September 18, 20253.843.793.793.93.753.9M
September 17, 20253.83.763.763.933.686.25M
September 16, 20253.843.83.83.923.753.53M
September 15, 20253.943.873.874.023.822.82M
September 12, 20253.923.883.883.953.816.44M
September 11, 202543.93.94.13.892.67M
September 10, 20254.13.983.984.133.922.92M
September 09, 20254.224.054.054.2343.01M
September 08, 20254.34.244.244.334.093.07M
September 05, 20254.384.34.34.424.242.58M
September 04, 20254.314.284.284.324.241.73M
September 03, 20254.354.314.314.364.242.02M
September 02, 20254.374.364.364.44.173.52M
August 29, 20254.694.534.534.764.493.02M
August 28, 20254.644.724.724.824.63.22M
August 27, 20254.584.644.644.74.532.28M
August 26, 20254.584.644.644.794.566.61M
August 25, 20254.584.584.584.694.522.19M
August 22, 20254.364.624.624.724.343.64M
August 21, 20254.294.284.284.394.262.89M
August 20, 20254.184.324.324.344.042.95M
August 19, 20254.424.264.264.424.213.33M
August 18, 20254.54.384.384.574.362.17M
August 15, 20254.744.524.524.754.53.24M
August 14, 20254.664.694.694.794.533.82M
August 13, 20254.524.764.764.794.56.6M
August 12, 20253.974.424.424.513.885.66M
August 11, 20254.033.893.894.063.873.23M
August 08, 20253.94.024.024.153.658.81M
August 07, 20253.753.823.823.893.746.11M
August 06, 20253.593.633.633.663.493.53M
August 05, 20253.823.643.643.893.624.52M
August 04, 20253.833.813.813.953.752.37M
August 01, 20253.753.743.743.823.63.39M
July 31, 20253.843.913.914.013.833.2M