Indie Semiconductor Inc (48H)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.544 | -12.2109988777 | 4.455 | 4.659 | 3.9 | 950 | 4.50882438 | DE |
| 4 | -0.358 | -8.38603888498 | 4.269 | 4.659 | 3.9 | 1512 | 4.19995009 | DE |
| 12 | 0.551 | 16.3988095238 | 3.36 | 5.226 | 3 | 2040 | 4.08463338 | DE |
| 26 | -2.803 | -41.7485850462 | 6.714 | 6.764 | 2.9 | 1310 | 4.01773472 | DE |
| 52 | -2.389 | -37.9206349206 | 6.3 | 7.246 | 2.9 | 1828 | 5.32160258 | DE |
| 156 | -2.339 | -37.424 | 6.25 | 7.95 | 2.9 | 2065 | 5.79979438 | DE |
| 260 | -2.339 | -37.424 | 6.25 | 7.95 | 2.9 | 2065 | 5.79979438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.2009999 | 0.1 | 2.44 | 4.0999999 | 4.2009999 | 4.0999999 | 92 |
| 1736458020 | 4.101 | -0.04 | -0.97 | 4.101 | 4.101 | 4.101 | 49 |
| 1736371620 | 4.141 | -0.35 | -7.88 | 4.141 | 4.141 | 4.141 | 243 |
| 1736285220 | 4.495 | -0.12 | -2.68 | 4.5309999 | 4.577 | 4.42 | 2768 |
| 1736198820 | 4.619 | 0.22 | 4.93 | 4.455 | 4.659 | 4.407 | 1597 |
| 1735939620 | 4.402 | 0.4 | 9.91 | 4.118 | 4.402 | 4.016 | 83 |
| 1735853220 | 4.005 | -0.2 | -4.73 | 4.006 | 4.182 | 4.005 | 804 |
| 1735594020 | 4.204 | 0.08 | 1.92 | 4.212 | 4.212 | 4.204 | 711 |
| 1735334820 | 4.125 | 0.13 | 3.13 | 4.3259999 | 4.371 | 4.125 | 3503 |
| 1734989220 | 4 | 0.08 | 1.96 | 4.018 | 4.019 | 4 | 1017 |
| 1734730020 | 3.923 | -0.1 | -2.44 | 3.923 | 3.923 | 3.923 | 1523 |
| 1734643620 | 4.021 | -0.16 | -3.85 | 3.983 | 4.021 | 3.922 | 695 |
| 1734557220 | 4.182 | -0.04 | -0.90 | 4.1369999 | 4.3 | 4.0999999 | 4536 |
| 1734470820 | 4.22 | 0.16 | 3.94 | 4.087 | 4.22 | 4.083 | 2951 |
| 1734384420 | 4.0599999 | -0.04 | -0.98 | 4.269 | 4.269 | 4.046 | 2111 |
| 1734125220 | 4.0999999 | -0.23 | -5.20 | 4.346 | 4.346 | 4.0999999 | 2689 |
| 1734038820 | 4.325 | 0.18 | 4.34 | 4.33 | 4.335 | 4.2249999 | 1282 |
| 1733952420 | 4.1449999 | -0 | -0.02 | 4.109 | 4.236 | 4.109 | 435 |
| 1733866020 | 4.146 | 0.1 | 2.37 | 4.0599999 | 4.146 | 3.815 | 3935 |
| 1733779620 | 4.05 | 0.1 | 2.58 | 4.103 | 4.103 | 4.05 | 298 |
| 1733520420 | 3.948 | 0.2 | 5.22 | 3.842 | 4.037 | 3.78 | 2275 |
| 1733434020 | 3.752 | 0.3 | 8.82 | 3.678 | 3.752 | 3.657 | 5604 |
| 1733347620 | 3.448 | -0.47 | -12.06 | 3.843 | 3.843 | 3.448 | 13931 |
| 1733261220 | 3.921 | -1.14 | -22.48 | 4.3 | 4.348 | 3.921 | 4206 |
| 1733174820 | 5.058 | 0.22 | 4.50 | 5.038 | 5.058 | 5.038 | 1909 |
| 1732915620 | 4.84 | 0.13 | 2.85 | 4.84 | 4.84 | 4.84 | 50 |
| 1732829220 | 4.706 | 0 | 0.00 | 4.706 | 4.706 | 4.706 | 0 |
| 1732742820 | 4.706 | -0.36 | -7.18 | 4.706 | 4.706 | 4.706 | 36 |
| 1732656420 | 5.07 | -0.08 | -1.63 | 5.064 | 5.07 | 5.064 | 2285 |
| 1732570020 | 5.154 | 0.44 | 9.29 | 4.839 | 5.154 | 4.8 | 2930 |
| 1732310820 | 4.716 | 0.36 | 8.26 | 4.487 | 4.836 | 4.487 | 2040 |
| 1732224420 | 4.356 | 0.47 | 12.01 | 4.36 | 4.441 | 4.356 | 5750 |
| 1732138020 | 3.889 | 0 | 0.00 | 3.889 | 3.889 | 3.889 | 0 |
| 1732051620 | 3.889 | 0 | 0.00 | 3.889 | 3.889 | 3.889 | 0 |
| 1731965220 | 3.889 | -0.31 | -7.40 | 3.889 | 3.889 | 3.889 | 41 |
| 1731705960 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731619560 | 4.2 | -0.29 | -6.46 | 4.222 | 4.222 | 4.13 | 728 |
| 1731533160 | 4.49 | -0.01 | -0.11 | 4.49 | 4.49 | 4.49 | 2684 |
| 1731446820 | 4.495 | -0.26 | -5.53 | 4.808 | 4.808 | 4.495 | 1315 |
| 1731360420 | 4.758 | -0.3 | -6.01 | 5.226 | 5.226 | 4.545 | 3241 |
| 1731101220 | 5.062 | 1.83 | 56.82 | 3.365 | 5.182 | 3.365 | 4211 |
| 1731014760 | 3.228 | 0.23 | 7.60 | 3.298 | 3.298 | 3.228 | 1117 |
| 1730928360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730841960 | 3 | -0.16 | -5.03 | 3.094 | 3.094 | 3 | 176 |
| 1730755560 | 3.1589999 | 0.11 | 3.57 | 3.251 | 3.251 | 3.1589999 | 353 |
| 1730496360 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1730409960 | 3.05 | -0.33 | -9.87 | 3.08 | 3.08 | 3.05 | 1650 |
| 1730323560 | 3.384 | 0.12 | 3.77 | 3.384 | 3.384 | 3.384 | 26 |
| 1730237160 | 3.261 | -0.01 | -0.28 | 3.2599999 | 3.261 | 3.2599999 | 856 |
| 1730147220 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1729888020 | 3.27 | -0.06 | -1.80 | 3.121 | 3.27 | 3.121 | 580 |
| 1729801560 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1729715160 | 3.33 | 0.06 | 1.68 | 3.328 | 3.332 | 3.328 | 1757 |
| 1729628760 | 3.275 | 0.05 | 1.61 | 3.166 | 3.275 | 3.166 | 3958 |
| 1729542360 | 3.223 | -0.03 | -0.89 | 3.36 | 3.36 | 3.223 | 854 |
| 1729283160 | 3.2519999 | 0.02 | 0.74 | 3.324 | 3.324 | 3.2519999 | 600 |
| 1729196760 | 3.228 | 0 | 0.00 | 3.228 | 3.228 | 3.228 | 0 |
| 1729110360 | 3.228 | 0 | 0.00 | 3.228 | 3.228 | 3.228 | 0 |
| 1729023960 | 3.228 | -0.06 | -1.79 | 3.344 | 3.344 | 3.228 | 2000 |
| 1728937620 | 3.287 | -0.04 | -1.29 | 3.287 | 3.287 | 3.287 | 50 |
| 1728678360 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
