Canada markets closed

indie Semiconductor, Inc. (INDI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.01-0.12 (-1.96%)
At close: 04:00PM EDT
5.93 -0.08 (-1.33%)
After hours: 04:39PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20246.126.296.016.016.011,192,475
May 06, 20246.046.145.976.136.131,372,000
May 03, 20246.006.205.905.975.971,541,700
May 02, 20245.605.825.465.815.811,591,100
May 01, 20245.505.805.445.485.481,824,400
Apr 30, 20245.695.825.595.625.622,217,100
Apr 29, 20245.675.895.585.815.811,903,900
Apr 26, 20245.465.795.435.605.602,800,300
Apr 25, 20245.515.595.245.475.472,208,300
Apr 24, 20245.405.575.255.545.547,670,500
Apr 23, 20245.145.534.995.215.218,823,300
Apr 22, 20245.365.465.075.115.117,561,300
Apr 19, 20245.445.505.285.365.364,144,200
Apr 18, 20245.765.775.475.545.543,949,500
Apr 17, 20245.896.035.755.785.782,656,500
Apr 16, 20245.946.035.815.855.852,943,400
Apr 15, 20246.366.415.996.006.003,271,700
Apr 12, 20246.506.506.306.376.371,413,500
Apr 11, 20246.556.616.366.576.573,514,600
Apr 10, 20246.756.776.446.516.513,245,000
Apr 09, 20246.897.146.897.117.111,722,700
Apr 08, 20246.807.026.706.776.771,507,200
Apr 05, 20246.376.766.326.726.723,192,700
Apr 04, 20246.576.656.266.426.423,491,900
Apr 03, 20246.366.576.296.396.391,227,100
Apr 02, 20247.007.086.306.396.392,615,700
Apr 01, 20247.087.206.967.207.202,697,000
Mar 28, 20246.747.146.737.087.083,266,700
Mar 27, 20246.476.786.226.776.772,319,200
Mar 26, 20246.436.466.266.396.392,089,400
Mar 25, 20246.106.356.106.346.342,843,700
Mar 22, 20246.566.566.146.206.203,530,600
Mar 21, 20246.857.106.646.646.643,985,600
Mar 20, 20246.316.546.246.536.531,803,300
Mar 19, 20246.146.456.036.296.291,519,900
Mar 18, 20246.186.346.136.236.231,564,500
Mar 15, 20246.216.396.166.186.185,147,100
Mar 14, 20246.856.856.326.346.341,604,200
Mar 13, 20246.927.086.866.876.871,636,700
Mar 12, 20247.107.116.817.037.032,702,900
Mar 11, 20246.727.046.727.027.021,925,800
Mar 08, 20246.997.036.726.816.812,085,800
Mar 07, 20246.626.956.596.926.922,731,600
Mar 06, 20246.496.746.236.516.511,621,200
Mar 05, 20246.626.676.236.306.302,342,800
Mar 04, 20246.966.986.746.776.772,553,800
Mar 01, 20246.246.876.226.866.863,430,800
Feb 29, 20246.176.276.056.196.193,465,600
Feb 28, 20246.136.145.926.076.072,595,700
Feb 27, 20246.336.396.126.226.225,164,900
Feb 26, 20246.046.705.936.256.255,362,600
Feb 23, 20245.706.235.665.935.939,815,800
Feb 22, 20247.257.386.846.896.894,652,900
Feb 21, 20247.077.186.927.067.062,419,200
Feb 20, 20247.177.267.127.247.241,358,800
Feb 16, 20247.347.477.187.367.361,340,600
Feb 15, 20247.457.657.367.467.461,519,800
Feb 14, 20247.167.447.137.377.371,299,500
Feb 13, 20247.057.296.896.946.941,792,200
Feb 12, 20247.527.727.477.497.491,774,000
Feb 09, 20247.297.527.247.497.491,695,500
Feb 08, 20246.557.276.527.207.202,421,000
Feb 07, 20246.586.636.336.546.541,413,000
Feb 06, 20246.146.556.136.516.511,616,300
Feb 05, 20246.016.205.946.156.151,555,100
Feb 02, 20246.076.135.906.076.071,958,900
Feb 01, 20246.196.225.946.156.152,160,000
Jan 31, 20246.296.436.046.076.072,801,700
Jan 30, 20246.756.756.406.406.401,267,800
Jan 29, 20246.556.796.486.786.781,516,100
Jan 26, 20246.796.946.516.526.521,561,400
Jan 25, 20247.007.066.736.796.791,434,700
Jan 24, 20247.427.506.746.876.873,137,800
Jan 23, 20247.317.517.177.247.241,724,500
Jan 22, 20247.207.326.827.147.143,833,600
Jan 19, 20246.937.136.797.107.101,776,700
Jan 18, 20246.836.906.646.856.851,495,700
Jan 17, 20246.666.696.526.646.641,736,700
Jan 16, 20246.886.936.716.796.792,199,100
Jan 12, 20247.207.336.946.966.961,130,700
Jan 11, 20247.177.256.837.127.121,723,300
Jan 10, 20247.477.497.057.217.211,503,300
Jan 09, 20247.357.647.317.507.501,393,600
Jan 08, 20247.107.667.087.517.512,059,100
Jan 05, 20247.017.176.867.087.082,863,800
Jan 04, 20246.927.266.707.077.074,539,800
Jan 03, 20247.467.537.267.357.352,506,600
Jan 02, 20247.977.997.477.587.582,221,600
Dec 29, 20238.388.388.068.118.111,350,100
Dec 28, 20238.488.558.308.408.401,280,900
Dec 27, 20238.578.628.408.478.471,625,800
Dec 26, 20238.458.638.288.578.571,164,600
Dec 22, 20238.418.698.258.418.411,689,800
Dec 21, 20238.058.367.958.358.352,867,000
Dec 20, 20238.318.337.847.857.852,181,900
Dec 19, 20238.518.558.288.408.402,400,800
Dec 18, 20238.218.508.058.468.463,346,400
Dec 15, 20238.388.447.948.158.155,437,200
Dec 14, 20238.008.237.778.228.224,503,100
Dec 13, 20237.727.877.477.877.872,233,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...