indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
2.000
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

indie Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.942.001.932.002.00-1,352,491
Apr 24, 20251.912.051.912.002.009.89%2,168,991
Apr 23, 20251.952.031.811.821.82-1.62%3,305,582
Apr 22, 20251.881.881.811.851.851.09%1,817,232
Apr 21, 20251.831.861.761.831.83-4.19%2,098,746
Apr 17, 20251.871.931.821.911.912.69%2,381,692
Apr 16, 20251.891.921.781.861.86-2.62%2,961,037
Apr 15, 20251.982.031.871.911.91-4.50%3,442,866
Apr 14, 20252.142.161.892.002.00-3.85%4,282,237
Apr 11, 20251.932.091.862.082.089.47%2,560,699
Apr 10, 20251.951.951.741.901.90-4.76%3,492,585
Apr 9, 20251.622.091.622.002.0020.18%3,971,942
Apr 8, 20251.931.951.601.661.66-7.26%6,095,400
Apr 7, 20251.532.021.531.791.7911.87%5,959,540
Apr 4, 20251.861.861.561.601.60-16.45%7,409,530
Apr 3, 20251.952.001.911.921.92-9.67%6,853,035
Apr 2, 20251.922.131.912.122.127.07%3,284,946
Apr 1, 20252.022.041.901.981.98-2.70%4,446,441
Mar 31, 20252.022.072.012.042.04-3.55%2,151,150
Mar 28, 20252.232.242.032.112.11-6.64%5,309,181
Mar 27, 20252.162.272.052.262.264.63%4,654,696
Mar 26, 20252.242.262.132.162.16-3.14%2,487,997
Mar 25, 20252.342.432.212.232.23-5.11%3,337,952
Mar 24, 20252.302.412.222.352.355.38%5,626,240
Mar 21, 20252.192.272.122.232.230.45%5,876,454
Mar 20, 20252.322.362.172.222.22-4.72%3,651,445
Mar 19, 20252.272.382.262.332.332.64%2,937,384
Mar 18, 20252.442.482.272.272.27-8.84%4,762,059
Mar 17, 20252.352.532.312.492.496.41%3,807,788
Mar 14, 20252.422.452.292.342.34-2.09%8,322,339
Mar 13, 20252.552.622.352.392.39-7.00%3,478,661
Mar 12, 20252.652.692.532.572.57-0.39%4,488,334
Mar 11, 20252.742.792.532.582.58-5.84%3,695,600
Mar 10, 20252.852.962.682.742.74-6.48%3,667,864
Mar 7, 20252.922.982.802.932.93-0.34%2,582,743
Mar 6, 20252.963.032.872.942.94-4.23%3,795,486
Mar 5, 20252.793.122.713.073.0717.18%5,491,235
Mar 4, 20252.662.712.432.622.62-5.42%6,767,686
Mar 3, 20253.063.072.662.772.77-7.97%5,938,720
Feb 28, 20253.043.142.933.013.01-0.33%10,148,273
Feb 27, 20253.213.233.023.023.02-5.63%3,499,904
Feb 26, 20253.333.403.183.203.20-2.74%2,128,143
Feb 25, 20253.473.473.203.293.29-6.13%4,054,628
Feb 24, 20253.463.583.393.513.512.79%4,019,322
Feb 21, 20253.793.813.243.413.41-12.79%15,895,226
Feb 20, 20254.084.113.883.913.91-3.46%3,493,866
Feb 19, 20254.004.113.944.054.050.50%2,336,812
Feb 18, 20253.874.093.864.034.034.40%2,426,955
Feb 14, 20253.933.953.793.863.86-0.77%2,155,744
Feb 13, 20253.693.973.683.893.897.16%2,815,722