indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
4.650
+0.100 (2.20%)
At close: Nov 21, 2024, 4:00 PM
4.640
-0.010 (-0.22%)
After-hours: Nov 21, 2024, 5:34 PM EST
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.63 | 4.63 | 4.48 | 4.55 | 4.55 | -2.99% | 1,760,233 |
| Nov 19, 2024 | 4.12 | 4.70 | 4.07 | 4.69 | 4.69 | 14.67% | 3,645,736 |
| Nov 18, 2024 | 4.40 | 4.44 | 4.01 | 4.09 | 4.09 | -8.30% | 2,855,791 |
| Nov 15, 2024 | 4.44 | 4.70 | 4.35 | 4.46 | 4.46 | - | 2,792,862 |
| Nov 14, 2024 | 4.74 | 4.84 | 4.23 | 4.46 | 4.46 | -5.71% | 4,019,490 |
| Nov 13, 2024 | 4.78 | 4.87 | 4.68 | 4.73 | 4.73 | -0.42% | 4,791,289 |
| Nov 12, 2024 | 5.02 | 5.10 | 4.66 | 4.75 | 4.75 | -6.50% | 4,928,817 |
| Nov 11, 2024 | 5.57 | 5.57 | 4.78 | 5.08 | 5.08 | -7.30% | 9,748,731 |
| Nov 8, 2024 | 4.64 | 5.52 | 4.60 | 5.48 | 5.48 | 59.77% | 36,220,561 |
| Nov 7, 2024 | 3.50 | 3.56 | 3.40 | 3.43 | 3.43 | -1.72% | 2,922,819 |
| Nov 6, 2024 | 3.47 | 3.54 | 3.36 | 3.49 | 3.49 | 4.80% | 2,722,404 |
| Nov 5, 2024 | 3.34 | 3.36 | 3.18 | 3.33 | 3.33 | -1.19% | 3,432,218 |
| Nov 4, 2024 | 3.48 | 3.54 | 3.36 | 3.37 | 3.37 | -3.44% | 1,627,564 |
| Nov 1, 2024 | 3.31 | 3.49 | 3.25 | 3.49 | 3.49 | 5.44% | 2,577,557 |
| Oct 31, 2024 | 3.61 | 3.61 | 3.29 | 3.31 | 3.31 | -8.31% | 2,832,070 |
| Oct 30, 2024 | 3.72 | 3.79 | 3.60 | 3.61 | 3.61 | -2.70% | 2,031,178 |
| Oct 29, 2024 | 3.49 | 3.72 | 3.49 | 3.71 | 3.71 | 6.00% | 2,775,036 |
| Oct 28, 2024 | 3.56 | 3.60 | 3.46 | 3.50 | 3.50 | 0.57% | 1,686,563 |
| Oct 25, 2024 | 3.45 | 3.65 | 3.43 | 3.48 | 3.48 | 1.75% | 2,561,827 |
| Oct 24, 2024 | 3.44 | 3.48 | 3.39 | 3.42 | 3.42 | -0.58% | 1,323,021 |
| Oct 23, 2024 | 3.62 | 3.64 | 3.38 | 3.44 | 3.44 | -2.82% | 2,035,473 |
| Oct 22, 2024 | 3.44 | 3.58 | 3.38 | 3.54 | 3.54 | 2.02% | 3,367,310 |
| Oct 21, 2024 | 3.65 | 3.65 | 3.42 | 3.47 | 3.47 | -5.45% | 2,370,630 |
| Oct 18, 2024 | 3.60 | 3.69 | 3.59 | 3.67 | 3.67 | 3.09% | 2,475,133 |
| Oct 17, 2024 | 3.55 | 3.59 | 3.45 | 3.56 | 3.56 | 0.28% | 1,654,074 |
| Oct 16, 2024 | 3.60 | 3.61 | 3.49 | 3.55 | 3.55 | 0.57% | 1,414,332 |
| Oct 15, 2024 | 3.62 | 3.65 | 3.51 | 3.53 | 3.53 | -2.49% | 1,496,597 |
| Oct 14, 2024 | 3.79 | 3.80 | 3.59 | 3.62 | 3.62 | -3.98% | 1,437,071 |
| Oct 11, 2024 | 3.66 | 3.78 | 3.66 | 3.77 | 3.77 | 2.72% | 1,762,700 |
| Oct 10, 2024 | 3.65 | 3.72 | 3.62 | 3.67 | 3.67 | -1.08% | 974,383 |
| Oct 9, 2024 | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | -0.80% | 851,706 |
| Oct 8, 2024 | 3.77 | 3.82 | 3.69 | 3.74 | 3.74 | -2.35% | 1,030,882 |
| Oct 7, 2024 | 3.83 | 3.89 | 3.72 | 3.83 | 3.83 | -0.26% | 2,203,028 |
| Oct 4, 2024 | 3.95 | 3.97 | 3.74 | 3.84 | 3.84 | - | 5,896,546 |
| Oct 3, 2024 | 3.86 | 3.90 | 3.74 | 3.84 | 3.84 | -3.03% | 1,477,776 |
| Oct 2, 2024 | 3.73 | 4.00 | 3.67 | 3.96 | 3.96 | 5.60% | 2,317,969 |
| Oct 1, 2024 | 3.97 | 3.99 | 3.71 | 3.75 | 3.75 | -6.02% | 1,815,073 |
| Sep 30, 2024 | 4.12 | 4.17 | 3.92 | 3.99 | 3.99 | -4.32% | 2,474,966 |
| Sep 27, 2024 | 4.15 | 4.31 | 4.07 | 4.17 | 4.17 | 2.71% | 2,197,859 |
| Sep 26, 2024 | 3.80 | 4.10 | 3.80 | 4.06 | 4.06 | 9.43% | 2,144,557 |
| Sep 25, 2024 | 3.75 | 3.80 | 3.64 | 3.71 | 3.71 | -1.59% | 2,947,776 |
| Sep 24, 2024 | 3.61 | 3.79 | 3.60 | 3.77 | 3.77 | 5.31% | 2,435,617 |
| Sep 23, 2024 | 3.64 | 3.65 | 3.52 | 3.58 | 3.58 | -1.38% | 1,687,079 |
| Sep 20, 2024 | 3.78 | 3.79 | 3.60 | 3.63 | 3.63 | -5.47% | 4,200,978 |
| Sep 19, 2024 | 3.91 | 4.03 | 3.82 | 3.84 | 3.84 | 2.13% | 2,133,267 |
| Sep 18, 2024 | 3.82 | 3.97 | 3.67 | 3.76 | 3.76 | -1.31% | 1,974,050 |
| Sep 17, 2024 | 3.87 | 4.00 | 3.78 | 3.81 | 3.81 | -0.26% | 1,498,411 |
| Sep 16, 2024 | 3.91 | 3.91 | 3.67 | 3.82 | 3.82 | -2.30% | 1,692,966 |
| Sep 13, 2024 | 3.69 | 3.92 | 3.65 | 3.91 | 3.91 | 8.31% | 2,913,427 |
| Sep 12, 2024 | 3.44 | 3.67 | 3.38 | 3.61 | 3.61 | 5.56% | 2,412,552 |
| Sep 11, 2024 | 3.16 | 3.45 | 3.16 | 3.42 | 3.42 | 7.55% | 4,035,988 |
| Sep 10, 2024 | 3.25 | 3.36 | 3.16 | 3.18 | 3.18 | -1.24% | 5,257,947 |
| Sep 9, 2024 | 3.51 | 3.54 | 3.21 | 3.22 | 3.22 | -8.26% | 4,585,654 |
| Sep 6, 2024 | 3.80 | 3.85 | 3.50 | 3.51 | 3.51 | -8.59% | 3,215,426 |
| Sep 5, 2024 | 3.86 | 3.91 | 3.76 | 3.84 | 3.84 | -1.41% | 2,809,254 |
| Sep 4, 2024 | 3.75 | 3.93 | 3.74 | 3.90 | 3.90 | 3.04% | 2,403,649 |
| Sep 3, 2024 | 4.10 | 4.13 | 3.73 | 3.78 | 3.78 | -8.92% | 4,482,760 |
| Aug 30, 2024 | 4.21 | 4.24 | 4.09 | 4.15 | 4.15 | 0.24% | 2,156,347 |
| Aug 29, 2024 | 3.94 | 4.19 | 3.93 | 4.14 | 4.14 | 6.43% | 1,970,366 |
| Aug 28, 2024 | 4.10 | 4.11 | 3.79 | 3.89 | 3.89 | -5.58% | 4,182,215 |
| Aug 27, 2024 | 4.17 | 4.26 | 4.10 | 4.12 | 4.12 | -2.37% | 2,070,628 |
| Aug 26, 2024 | 4.14 | 4.28 | 4.01 | 4.22 | 4.22 | 3.18% | 2,902,564 |
| Aug 23, 2024 | 4.08 | 4.28 | 4.08 | 4.09 | 4.09 | 0.25% | 2,927,009 |
| Aug 22, 2024 | 4.30 | 4.30 | 4.05 | 4.08 | 4.08 | -4.45% | 3,458,350 |
| Aug 21, 2024 | 4.18 | 4.29 | 4.03 | 4.27 | 4.27 | 2.64% | 3,675,286 |
| Aug 20, 2024 | 4.11 | 4.22 | 4.05 | 4.16 | 4.16 | - | 2,037,205 |
| Aug 19, 2024 | 4.16 | 4.19 | 3.98 | 4.16 | 4.16 | 0.24% | 2,899,146 |
| Aug 16, 2024 | 4.01 | 4.22 | 3.97 | 4.15 | 4.15 | 3.75% | 4,196,005 |
| Aug 15, 2024 | 4.09 | 4.20 | 3.97 | 4.00 | 4.00 | 1.52% | 3,217,034 |
| Aug 14, 2024 | 4.12 | 4.18 | 3.92 | 3.94 | 3.94 | -2.96% | 3,591,526 |
| Aug 13, 2024 | 4.19 | 4.21 | 3.96 | 4.06 | 4.06 | -1.10% | 3,136,151 |
| Aug 12, 2024 | 4.43 | 4.44 | 4.10 | 4.11 | 4.11 | -7.13% | 3,769,192 |
| Aug 9, 2024 | 4.80 | 4.81 | 4.24 | 4.42 | 4.42 | -8.49% | 5,275,507 |
| Aug 8, 2024 | 4.72 | 4.89 | 4.64 | 4.83 | 4.83 | 3.65% | 2,533,066 |
| Aug 7, 2024 | 5.13 | 5.16 | 4.64 | 4.66 | 4.66 | -4.90% | 2,862,768 |
| Aug 6, 2024 | 5.02 | 5.08 | 4.75 | 4.90 | 4.90 | - | 2,942,700 |
| Aug 5, 2024 | 4.80 | 5.08 | 4.74 | 4.90 | 4.90 | -5.31% | 2,566,547 |
| Aug 2, 2024 | 5.17 | 5.25 | 5.01 | 5.18 | 5.18 | -4.34% | 2,787,152 |
| Aug 1, 2024 | 5.90 | 5.95 | 5.35 | 5.41 | 5.41 | -9.53% | 3,712,549 |
| Jul 31, 2024 | 6.18 | 6.23 | 5.93 | 5.98 | 5.98 | -0.50% | 2,839,308 |
| Jul 30, 2024 | 6.14 | 6.18 | 5.91 | 6.01 | 6.01 | -2.12% | 1,566,539 |
| Jul 29, 2024 | 6.33 | 6.52 | 6.10 | 6.14 | 6.14 | -0.97% | 2,021,253 |
| Jul 26, 2024 | 6.23 | 6.23 | 6.05 | 6.20 | 6.20 | 2.82% | 1,313,701 |
| Jul 25, 2024 | 6.05 | 6.30 | 5.97 | 6.03 | 6.03 | -0.50% | 1,564,405 |
| Jul 24, 2024 | 6.30 | 6.46 | 6.03 | 6.06 | 6.06 | -5.75% | 2,011,169 |
| Jul 23, 2024 | 6.32 | 6.50 | 6.24 | 6.43 | 6.43 | 0.31% | 1,047,241 |
| Jul 22, 2024 | 6.33 | 6.43 | 6.22 | 6.41 | 6.41 | 2.56% | 2,085,747 |
| Jul 19, 2024 | 6.60 | 6.70 | 6.24 | 6.25 | 6.25 | -5.73% | 1,409,360 |
| Jul 18, 2024 | 7.03 | 7.12 | 6.47 | 6.63 | 6.63 | -5.15% | 1,898,521 |
| Jul 17, 2024 | 7.20 | 7.34 | 6.97 | 6.99 | 6.99 | -5.80% | 1,655,781 |
| Jul 16, 2024 | 7.22 | 7.45 | 7.04 | 7.42 | 7.42 | 3.63% | 4,112,877 |
| Jul 15, 2024 | 6.51 | 7.24 | 6.49 | 7.16 | 7.16 | 11.53% | 3,915,068 |
| Jul 12, 2024 | 6.65 | 6.69 | 6.39 | 6.42 | 6.42 | -2.13% | 2,452,074 |
| Jul 11, 2024 | 6.69 | 6.75 | 6.48 | 6.56 | 6.56 | 1.55% | 3,080,294 |
| Jul 10, 2024 | 6.29 | 6.47 | 6.18 | 6.46 | 6.46 | 4.03% | 1,791,980 |
| Jul 9, 2024 | 6.36 | 6.36 | 6.14 | 6.21 | 6.21 | -2.51% | 983,418 |
| Jul 8, 2024 | 6.39 | 6.54 | 6.28 | 6.37 | 6.37 | 1.27% | 2,658,181 |
| Jul 5, 2024 | 6.06 | 6.31 | 6.06 | 6.29 | 6.29 | 2.78% | 1,047,832 |
| Jul 3, 2024 | 6.14 | 6.21 | 6.06 | 6.12 | 6.12 | - | 632,212 |
| Jul 2, 2024 | 6.21 | 6.25 | 6.01 | 6.12 | 6.12 | -1.45% | 1,352,048 |