Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| indie Semiconductor Inc | INDI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.59 | -10.19% | 5.20 | 20:40:45 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.79 |
INDI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.00 | 6.29 | 5.715 | 5.89 | 2,060,528 | -0.80 | -13.33% |
| 1 Month | 6.50 | 6.50 | 4.99 | 5.57 | 3,250,427 | -1.30 | -20.00% |
| 3 Months | 7.34 | 7.475 | 4.99 | 6.17 | 3,010,381 | -2.14 | -29.16% |
| 6 Months | 5.76 | 8.69 | 4.99 | 6.66 | 2,660,420 | -0.56 | -9.72% |
| 1 Year | 8.00 | 10.85 | 4.67 | 7.05 | 2,472,067 | -2.80 | -35.00% |
| 3 Years | 11.50 | 16.33 | 4.67 | 8.02 | 1,762,117 | -6.30 | -54.78% |
| 5 Years | 11.50 | 16.33 | 4.67 | 8.02 | 1,762,117 | -6.30 | -54.78% |
INDI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.79 | -0.03 | -0.52% | 5.82 | 5.905 | 5.715 | 4,147,614 |
| 09 May 2024 | 5.82 | -0.19 | -3.16% | 5.88 | 5.96 | 5.785 | 1,994,601 |
| 08 May 2024 | 6.01 | -0.12 | -1.96% | 6.12 | 6.29 | 6.01 | 1,248,354 |
| 07 May 2024 | 6.13 | 0.16 | 2.68% | 6.04 | 6.14 | 5.965 | 1,370,405 |
| 04 May 2024 | 5.97 | 0.16 | 2.75% | 6.00 | 6.20 | 5.90 | 1,541,667 |
| 03 May 2024 | 5.81 | 0.33 | 6.02% | 5.60 | 5.82 | 5.46 | 1,590,857 |
| 02 May 2024 | 5.48 | -0.14 | -2.49% | 5.52 | 5.805 | 5.44 | 1,824,493 |
| 01 May 2024 | 5.62 | -0.19 | -3.27% | 5.69 | 5.82 | 5.59 | 2,216,905 |
| 30 Apr 2024 | 5.81 | 0.21 | 3.75% | 5.67 | 5.89 | 5.58 | 1,903,857 |
| 27 Apr 2024 | 5.60 | 0.13 | 2.38% | 5.46 | 5.79 | 5.43 | 2,799,701 |
| 26 Apr 2024 | 5.47 | -0.07 | -1.26% | 5.51 | 5.59 | 5.235 | 2,208,031 |
| 25 Apr 2024 | 5.54 | 0.33 | 6.33% | 5.40 | 5.57 | 5.25 | 7,670,496 |
| 24 Apr 2024 | 5.21 | 0.10 | 1.96% | 5.14 | 5.53 | 4.99 | 8,763,399 |
| 23 Apr 2024 | 5.11 | -0.25 | -4.66% | 5.40 | 5.46 | 5.07 | 7,551,836 |
| 20 Apr 2024 | 5.36 | -0.18 | -3.25% | 5.44 | 5.50 | 5.285 | 4,145,192 |
| 19 Apr 2024 | 5.54 | -0.24 | -4.15% | 5.76 | 5.77 | 5.47 | 3,948,262 |
| 18 Apr 2024 | 5.78 | -0.07 | -1.20% | 5.89 | 6.03 | 5.7509 | 2,656,534 |
| 17 Apr 2024 | 5.85 | -0.15 | -2.50% | 5.94 | 6.035 | 5.81 | 2,943,433 |
| 16 Apr 2024 | 6.00 | -0.37 | -5.81% | 6.36 | 6.415 | 5.99 | 3,270,914 |
| 13 Apr 2024 | 6.37 | -0.20 | -3.04% | 6.50 | 6.50 | 6.30 | 1,413,550 |
| 12 Apr 2024 | 6.57 | 0.06 | 0.92% | 6.55 | 6.61 | 6.365 | 3,513,974 |
| 11 Apr 2024 | 6.51 | -0.60 | -8.44% | 6.75 | 6.77 | 6.44 | 3,244,690 |
