indie Semiconductor, Inc. - INDIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 08, 2023	1.3	1.26	1.26	1.3	1.26	6,348
November 07, 2023	1.3	1.3	1.3	1.32	1.3	12,482
November 03, 2023	1.38	1.33	1.33	1.38	1.33	8,032
November 02, 2023	1.23	1.3	1.3	1.3	1.23	16,999
November 01, 2023	1.2	1.21	1.21	1.21	1.2	494
October 31, 2023	1.22	1.24	1.24	1.26	1.22	14,223
October 30, 2023	1.29	1.22	1.22	1.29	1.2	11,775
October 27, 2023	1.38	1.29	1.29	1.38	1.29	2,600
October 26, 2023	1.25	1.35	1.35	1.35	1.25	4,843
October 25, 2023	1.29	1.25	1.25	1.29	1.25	3,950
October 24, 2023	1.26	1.34	1.34	1.36	1.26	12,612
October 23, 2023	1.36	1.33	1.33	1.36	1.31	14,527
October 20, 2023	1.42	1.5	1.5	1.52	1.42	49,920
October 19, 2023	1.5	1.46	1.46	1.5	1.45	32,693
October 18, 2023	1.59	1.49	1.49	1.59	1.49	24,895
October 17, 2023	1.6	1.64	1.64	1.66	1.59	17,632
October 16, 2023	1.32	1.62	1.62	1.65	1.32	87,928
October 13, 2023	1.27	1.36	1.36	1.42	1.27	24,952
October 12, 2023	1.47	1.44	1.44	1.55	1.44	71,993
October 11, 2023	1.55	1.56	1.56	1.61	1.53	29,218
October 10, 2023	1.55	1.59	1.59	1.63	1.55	24,236
October 09, 2023	1.59	1.55	1.55	1.59	1.51	22,083
October 06, 2023	1.56	1.63	1.63	1.63	1.55	10,320
October 05, 2023	1.6	1.6	1.6	1.67	1.5	1.74M
October 04, 2023	1.56	1.62	1.62	1.65	1.56	62,188
October 03, 2023	1.71	1.61	1.61	1.73	1.61	21,498
October 02, 2023	1.7	1.63	1.63	1.79	1.63	34,529
September 29, 2023	1.8	1.78	1.78	1.86	1.76	47,047
September 28, 2023	1.76	1.78	1.78	1.82	1.75	30,929
September 27, 2023	1.76	1.79	1.79	1.79	1.71	147,370
September 26, 2023	1.77	1.71	1.71	1.81	1.71	26,309
September 25, 2023	1.84	1.81	1.81	1.88	1.8	45,465
September 22, 2023	1.76	1.88	1.88	1.96	1.76	666,693
September 21, 2023	1.26	1.25	1.25	1.27	1.18	18,321
September 20, 2023	1.28	1.27	1.27	1.31	1.27	6,312
September 19, 2023	1.29	1.23	1.23	1.29	1.14	24,015
September 18, 2023	1.39	1.27	1.27	1.39	1.2	78,627
September 15, 2023	1.43	1.34	1.34	1.43	1.34	27,656
September 14, 2023	1.3	1.38	1.38	1.4	1.28	16,312
September 13, 2023	1.33	1.3	1.3	1.33	1.27	26,959
September 12, 2023	1.32	1.31	1.31	1.34	1.25	117,744
September 11, 2023	1.36	1.31	1.31	1.4	1.31	444,684
September 08, 2023	1.42	1.39	1.39	1.43	1.35	20,519
September 07, 2023	1.42	1.49	1.49	1.49	1.4	8,210
September 06, 2023	1.51	1.49	1.49	1.54	1.48	16,366
September 05, 2023	1.46	1.54	1.54	1.55	1.41	28,030
September 01, 2023	1.5	1.47	1.47	1.5	1.37	3,027
August 31, 2023	1.39	1.43	1.43	1.47	1.32	8,320
August 30, 2023	1.37	1.47	1.47	1.47	1.32	23,380
August 29, 2023	1.28	1.48	1.48	1.48	1.22	98,879
August 28, 2023	1.28	1.25	1.25	1.32	1.25	67,680
August 25, 2023	1.32	1.25	1.25	1.34	1.2	150,702
August 24, 2023	1.42	1.32	1.32	1.43	1.26	45,193
August 23, 2023	1.35	1.38	1.38	1.52	1.32	55,772
August 22, 2023	1.4	1.4	1.4	1.46	1.35	58,432
August 21, 2023	1.51	1.42	1.42	1.51	1.42	357,075
August 18, 2023	1.57	1.5	1.5	1.6	1.5	93,983
August 17, 2023	1.7	1.62	1.62	1.7	1.58	29,328
August 16, 2023	1.52	1.64	1.64	1.64	1.52	18,527
August 15, 2023	1.66	1.57	1.57	1.66	1.53	20,828

indie Semiconductor, Inc. (INDIW) NASDAQ