Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| indie Semiconductor Inc | INDI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.1291 | 2.36% | 5.5991 | 19:18:44 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.46 | 5.43 | 5.79 | 5.60 | 5.47 |
INDI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.44 | 5.79 | 4.99 | 5.31 | 6,060,859 | 0.1591 | 2.92% |
| 1 Month | 7.08 | 7.20 | 4.99 | 5.88 | 3,541,716 | -1.48 | -20.92% |
| 3 Months | 6.07 | 7.725 | 4.99 | 6.30 | 2,945,907 | -0.4709 | -7.76% |
| 6 Months | 4.96 | 8.69 | 4.67 | 6.60 | 2,668,868 | 0.6391 | 12.89% |
| 1 Year | 8.48 | 10.85 | 4.67 | 7.12 | 2,477,876 | -2.88 | -33.97% |
| 3 Years | 11.50 | 16.33 | 4.67 | 8.05 | 1,757,943 | -5.90 | -51.31% |
| 5 Years | 11.50 | 16.33 | 4.67 | 8.05 | 1,757,943 | -5.90 | -51.31% |
INDI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.60 | 0.13 | 2.38% | 5.46 | 5.79 | 5.43 | 2,799,701 |
| Apr 25 2024 | 5.47 | -0.07 | -1.26% | 5.51 | 5.59 | 5.235 | 2,208,031 |
| Apr 24 2024 | 5.54 | 0.33 | 6.33% | 5.40 | 5.57 | 5.25 | 7,670,496 |
| Apr 23 2024 | 5.21 | 0.10 | 1.96% | 5.14 | 5.53 | 4.99 | 8,763,399 |
| Apr 22 2024 | 5.11 | -0.25 | -4.66% | 5.40 | 5.46 | 5.07 | 7,551,836 |
| Apr 19 2024 | 5.36 | -0.18 | -3.25% | 5.44 | 5.50 | 5.285 | 4,145,192 |
| Apr 18 2024 | 5.54 | -0.24 | -4.15% | 5.76 | 5.77 | 5.47 | 3,948,262 |
| Apr 17 2024 | 5.78 | -0.07 | -1.20% | 5.89 | 6.03 | 5.7509 | 2,656,534 |
| Apr 16 2024 | 5.85 | -0.15 | -2.50% | 5.94 | 6.035 | 5.81 | 2,943,433 |
| Apr 15 2024 | 6.00 | -0.37 | -5.81% | 6.36 | 6.415 | 5.99 | 3,270,914 |
| Apr 12 2024 | 6.37 | -0.20 | -3.04% | 6.50 | 6.50 | 6.30 | 1,413,550 |
| Apr 11 2024 | 6.57 | 0.06 | 0.92% | 6.55 | 6.61 | 6.365 | 3,513,974 |
| Apr 10 2024 | 6.51 | -0.60 | -8.44% | 6.75 | 6.77 | 6.44 | 3,244,690 |
| Apr 09 2024 | 7.11 | 0.34 | 5.02% | 6.88 | 7.14 | 6.88 | 1,721,920 |
| Apr 08 2024 | 6.77 | 0.05 | 0.74% | 6.80 | 7.02 | 6.70 | 1,507,287 |
| Apr 05 2024 | 6.72 | 0.30 | 4.67% | 6.37 | 6.755 | 6.32 | 3,192,712 |
| Apr 04 2024 | 6.42 | 0.03 | 0.39% | 6.57 | 6.65 | 6.2601 | 3,490,693 |
| Apr 03 2024 | 6.395 | 0.00 | 0.08% | 6.36 | 6.57 | 6.29 | 1,226,971 |
| Apr 02 2024 | 6.39 | -0.81 | -11.25% | 7.00 | 7.08 | 6.305 | 2,613,292 |
| Apr 01 2024 | 7.20 | 0.12 | 1.69% | 7.08 | 7.20 | 6.96 | 2,695,754 |
| Mar 28 2024 | 7.08 | 0.31 | 4.58% | 6.74 | 7.135 | 6.73 | 3,265,507 |
