indie Semiconductor, Inc. Class A INDI
NASDAQ · United States · Electronic Technology
$2.92-0.01 (-0.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.87 | -1.88% | $2.92 | $2.94 | $2.83 | 1.98M |
| 2026-09-30 | $2.92 | -1.18% | $2.99 | $3.03 | $2.92 | 3.88M |
| 2026-09-29 | $2.96 | +2.07% | $2.97 | $3.02 | $2.88 | 8.38M |
| 2026-09-28 | $2.90 | -3.97% | $2.98 | $2.98 | $2.88 | 3.71M |
| 2026-09-25 | $3.02 | -0.98% | $3.08 | $3.09 | $2.99 | 3.41M |
| 2026-09-24 | $3.05 | -0.65% | $3.05 | $3.05 | $2.91 | 4.45M |
| 2026-09-23 | $3.07 | -4.06% | $3.19 | $3.19 | $3.02 | 4.36M |
| 2026-09-22 | $3.20 | -0.31% | $3.21 | $3.26 | $3.17 | 4.56M |
| 2026-09-21 | $3.21 | +4.56% | $3.13 | $3.24 | $3.09 | 5.22M |
| 2026-09-18 | $3.07 | -1.92% | $3.15 | $3.17 | $3.05 | 11.49M |
| 2026-09-17 | $3.13 | +3.64% | $3.16 | $3.23 | $3.10 | 4.31M |
| 2026-09-16 | $3.02 | -1.95% | $3.15 | $3.15 | $2.94 | 5.15M |
| 2026-09-15 | $3.08 | -1.60% | $3.15 | $3.18 | $3.00 | 5.10M |
| 2026-09-14 | $3.13 | -6.57% | $3.24 | $3.24 | $3.11 | 5.03M |
| 2026-09-11 | $3.35 | +1.21% | $3.39 | $3.45 | $3.31 | 3.70M |
| 2026-09-10 | $3.31 | +0.91% | $3.20 | $3.36 | $3.19 | 3.85M |
| 2026-09-09 | $3.28 | -6.29% | $3.47 | $3.49 | $3.25 | 7.72M |
| 2026-09-08 | $3.50 | -2.78% | $3.64 | $3.78 | $3.47 | 7.50M |
| 2026-09-04 | $3.60 | +3.75% | $3.47 | $3.62 | $3.46 | 2.99M |
| 2026-09-03 | $3.47 | -2.80% | $3.63 | $3.63 | $3.45 | 3.27M |
| 2026-09-02 | $3.57 | +0.56% | $3.55 | $3.66 | $3.48 | 3.42M |
| 2026-09-01 | $3.55 | -4.44% | $3.59 | $3.65 | $3.50 | 4.22M |
| 2026-08-31 | $3.71 | -1.72% | $3.78 | $3.81 | $3.68 | 5.50M |
| 2026-08-28 | $3.78 | -6.44% | $4.02 | $4.10 | $3.77 | 4.96M |
| 2026-08-27 | $4.04 | +3.59% | $3.99 | $4.07 | $3.85 | 3.95M |
| 2026-08-26 | $3.90 | -1.52% | $4.00 | $4.03 | $3.86 | 2.94M |
| 2026-08-25 | $3.96 | +1.02% | $4.04 | $4.05 | $3.92 | 3.36M |
| 2026-08-24 | $3.92 | -5.54% | $4.05 | $4.18 | $3.89 | 4.97M |
| 2026-08-21 | $4.15 | +3.75% | $4.10 | $4.28 | $3.96 | 8.40M |
| 2026-08-20 | $4.00 | -0.12% | $3.90 | $4.03 | $3.73 | 7.13M |
| 2026-08-19 | $4.01 | -7.72% | $4.37 | $4.41 | $3.91 | 10.90M |
| 2026-08-18 | $4.34 | -7.86% | $4.48 | $4.50 | $4.12 | 11.70M |
| 2026-08-17 | $4.71 | 0.00% | $4.65 | $5.14 | $4.62 | 15.86M |
| 2026-08-14 | $4.71 | +13.77% | $4.10 | $4.74 | $4.01 | 12.52M |
| 2026-08-13 | $4.14 | +3.24% | $3.96 | $4.36 | $3.92 | 12.32M |
| 2026-08-12 | $4.01 | +5.25% | $3.94 | $4.19 | $3.78 | 9.64M |
| 2026-08-11 | $3.81 | +2.42% | $3.78 | $3.93 | $3.71 | 4.03M |
| 2026-08-10 | $3.72 | -7.92% | $3.90 | $4.00 | $3.57 | 8.23M |
| 2026-08-07 | $4.04 | +17.78% | $4.10 | $4.12 | $3.76 | 9.43M |
| 2026-08-06 | $3.43 | +1.18% | $3.35 | $3.56 | $3.29 | 7.46M |
| 2026-08-05 | $3.39 | -6.87% | $3.52 | $3.56 | $3.37 | 4.76M |
| 2026-08-04 | $3.64 | +7.37% | $3.62 | $3.70 | $3.53 | 5.26M |
| 2026-08-03 | $3.39 | +4.95% | $3.23 | $3.46 | $3.15 | 11.96M |
| 2026-07-31 | $3.23 | +2.22% | $3.27 | $3.30 | $3.00 | 7.41M |
| 2026-07-30 | $3.16 | +4.98% | $3.15 | $3.24 | $3.02 | 5.88M |
| 2026-07-29 | $3.01 | -6.23% | $3.21 | $3.22 | $2.98 | 4.23M |
| 2026-07-28 | $3.21 | -6.69% | $3.29 | $3.32 | $3.06 | 5.58M |
| 2026-07-27 | $3.44 | -0.86% | $3.51 | $3.57 | $3.25 | 4.70M |
| 2026-07-24 | $3.47 | -4.67% | $3.64 | $3.65 | $3.46 | 3.49M |
| 2026-07-23 | $3.64 | -3.96% | $3.72 | $3.79 | $3.58 | 2.95M |
| 2026-07-22 | $3.79 | -1.81% | $3.74 | $3.88 | $3.74 | 2.69M |
| 2026-07-21 | $3.86 | +2.39% | $3.85 | $3.95 | $3.79 | 3.23M |
| 2026-07-20 | $3.77 | -1.57% | $3.90 | $3.91 | $3.73 | 1.85M |
| 2026-07-17 | $3.83 | +0.52% | $3.65 | $3.96 | $3.62 | 4.26M |
| 2026-07-16 | $3.81 | -5.22% | $4.00 | $4.00 | $3.74 | 4.64M |
| 2026-07-15 | $4.02 | -3.60% | $4.17 | $4.25 | $3.88 | 4.71M |
| 2026-07-14 | $4.17 | +1.21% | $4.31 | $4.35 | $4.11 | 5.65M |
| 2026-07-13 | $4.12 | -7.21% | $4.33 | $4.44 | $4.09 | 4.39M |
| 2026-07-10 | $4.44 | -5.73% | $4.66 | $4.71 | $4.39 | 3.39M |
| 2026-07-09 | $4.71 | +7.78% | $4.52 | $4.73 | $4.41 | 5.71M |
| 2026-07-08 | $4.37 | +6.07% | $4.07 | $4.38 | $4.01 | 5.44M |
| 2026-07-07 | $4.12 | -11.02% | $4.40 | $4.59 | $3.99 | 8.22M |
| 2026-07-06 | $4.63 | +6.93% | $4.41 | $4.85 | $4.35 | 6.36M |
| 2026-07-02 | $4.33 | -4.63% | $4.60 | $4.68 | $4.18 | 8.43M |
| 2026-07-01 | $4.54 | +1.11% | $4.33 | $4.79 | $4.28 | 7.64M |
| 2026-06-30 | $4.49 | +19.41% | $3.75 | $4.53 | $3.70 | 13.63M |
| 2026-06-29 | $3.76 | +5.92% | $3.55 | $3.78 | $3.38 | 4.24M |
| 2026-06-26 | $3.55 | -3.79% | $3.55 | $3.74 | $3.48 | 10.17M |
| 2026-06-25 | $3.69 | +3.36% | $3.66 | $3.73 | $3.43 | 5.52M |
| 2026-06-24 | $3.57 | -3.77% | $3.73 | $3.77 | $3.50 | 5.04M |
| 2026-06-23 | $3.71 | -8.40% | $3.82 | $4.00 | $3.70 | 4.38M |
| 2026-06-22 | $4.05 | -4.71% | $4.18 | $4.22 | $4.03 | 3.80M |
| 2026-06-18 | $4.25 | +8.14% | $4.05 | $4.29 | $3.96 | 14.49M |
| 2026-06-17 | $3.93 | 0.00% | $4.00 | $4.13 | $3.88 | 4.00M |
| 2026-06-16 | $3.93 | -4.84% | $4.11 | $4.29 | $3.91 | 3.81M |
| 2026-06-15 | $4.13 | +0.73% | $4.31 | $4.39 | $4.08 | 3.85M |
| 2026-06-12 | $4.10 | +2.76% | $3.98 | $4.11 | $3.92 | 2.85M |
| 2026-06-11 | $3.99 | +1.27% | $4.01 | $4.11 | $3.83 | 3.97M |
| 2026-06-10 | $3.94 | -1.99% | $4.02 | $4.32 | $3.88 | 7.27M |
| 2026-06-09 | $4.02 | -10.07% | $4.56 | $4.62 | $3.78 | 5.98M |
| 2026-06-08 | $4.47 | +10.37% | $4.22 | $4.52 | $4.13 | 10.51M |
| 2026-06-05 | $4.05 | -15.62% | $4.66 | $4.67 | $4.00 | 5.36M |
| 2026-06-04 | $4.80 | -1.64% | $4.71 | $4.90 | $4.63 | 4.21M |
| 2026-06-03 | $4.88 | -4.31% | $5.09 | $5.14 | $4.84 | 4.64M |
| 2026-06-02 | $5.10 | +4.72% | $4.95 | $5.30 | $4.92 | 5.57M |
| 2026-06-01 | $4.87 | -2.40% | $4.90 | $5.14 | $4.82 | 4.46M |
| 2026-05-29 | $4.99 | -6.55% | $5.40 | $5.43 | $4.89 | 4.92M |
| 2026-05-28 | $5.34 | +3.49% | $5.18 | $5.49 | $5.07 | 9.02M |
| 2026-05-27 | $5.16 | +1.78% | $5.06 | $5.18 | $4.83 | 6.88M |
| 2026-05-26 | $5.07 | +5.41% | $4.85 | $5.27 | $4.70 | 10.46M |