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 UNCHANGED
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 (%)
May 31, 2022 7.750 7.840 7.500 7.690 1,424,343 -0.06(-0.77%)
May 27, 2022 7.340 7.780 7.340 7.750 1,604,491 +0.48(+6.60%)
May 26, 2022 6.730 7.440 6.665 7.270 1,954,918 +0.49(+7.23%)
May 25, 2022 6.470 6.810 6.410 6.780 784,161 +0.28(+4.31%)
May 24, 2022 6.680 6.720 6.370 6.500 1,232,018 -0.30(-4.41%)
May 23, 2022 6.850 6.875 6.650 6.800 656,591 -0.04(-0.58%)
May 20, 2022 6.890 6.890 6.640 6.840 967,075 +0.10(+1.48%)
May 19, 2022 6.660 6.900 6.640 6.740 693,308 +0.00(+0.00%)
May 18, 2022 6.890 6.990 6.655 6.740 983,273 -0.33(-4.67%)
May 17, 2022 7.020 7.190 6.890 7.070 4,850,996 +0.22(+3.21%)
May 16, 2022 6.810 7.290 6.720 6.850 1,609,197 -0.09(-1.30%)
May 13, 2022 6.090 7.240 6.000 6.940 3,609,614 +1.54(+28.52%)
May 12, 2022 5.200 5.540 5.070 5.400 2,151,172 +0.07(+1.31%)
May 11, 2022 5.580 5.650 5.330 5.330 1,711,151 -0.28(-4.99%)
May 10, 2022 6.190 6.290 5.600 5.610 2,180,523 -0.35(-5.87%)
May 09, 2022 6.610 6.720 5.950 5.960 2,076,899 -0.76(-11.31%)
May 06, 2022 7.120 7.350 6.670 6.720 1,500,421 -0.39(-5.49%)
May 05, 2022 7.680 7.680 6.995 7.110 1,079,882 -0.64(-8.26%)
May 04, 2022 7.570 7.830 7.210 7.750 1,246,257 +0.26(+3.47%)
May 03, 2022 7.290 7.600 7.170 7.490 2,184,991 +0.16(+2.18%)
May 02, 2022 6.970 7.350 6.810 7.330 914,669 +0.43(+6.23%)
Apr 29, 2022 7.040 7.240 6.890 6.900 1,555,508 -0.20(-2.82%)
Apr 28, 2022 6.780 7.170 6.570 7.100 753,084 +0.42(+6.29%)
Apr 27, 2022 6.750 7.040 6.625 6.680 768,421 -0.13(-1.91%)
Apr 26, 2022 6.950 6.990 6.695 6.810 903,587 -0.18(-2.58%)
Apr 25, 2022 6.650 7.020 6.620 6.990 859,228 +0.31(+4.64%)
Apr 22, 2022 6.740 6.960 6.670 6.680 624,234 -0.14(-2.05%)
Apr 21, 2022 7.040 7.250 6.780 6.820 707,259 -0.16(-2.29%)
Apr 20, 2022 7.060 7.240 6.900 6.980 794,929 -0.01(-0.14%)
Apr 19, 2022 6.800 7.150 6.790 6.990 1,062,934 +0.19(+2.79%)
Apr 18, 2022 6.690 6.870 6.590 6.800 652,491 +0.05(+0.74%)
Apr 14, 2022 7.090 7.090 6.730 6.750 823,561 -0.32(-4.53%)
Apr 13, 2022 7.080 7.150 6.860 7.070 627,344 +0.09(+1.29%)
Apr 12, 2022 7.110 7.230 6.950 6.980 568,159 -0.02(-0.29%)
Apr 11, 2022 6.990 7.140 6.870 7.000 494,975 -0.05(-0.71%)
Apr 08, 2022 7.270 7.350 6.895 7.050 765,274 -0.25(-3.42%)
Apr 07, 2022 7.310 7.460 7.120 7.300 521,241 -0.11(-1.48%)
Apr 06, 2022 7.390 7.510 7.265 7.410 653,422 -0.12(-1.59%)
Apr 05, 2022 7.920 7.930 7.405 7.530 1,087,703 -0.42(-5.28%)
Apr 04, 2022 7.780 8.020 7.660 7.950 660,172 +0.27(+3.52%)
Apr 01, 2022 8.020 8.020 7.640 7.680 971,620 -0.13(-1.66%)
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%)
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.