indie Semiconductor Inc. (INDI)
NASDAQ: INDI
· Real-Time Price · USD
3.98
-0.07 (-1.73%)
At close: Sep 10, 2025, 3:59 PM
3.98
0.00%
After-hours: Sep 10, 2025, 07:43 PM EDT
INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.22 | 4.23 | 4.00 | 4.05 | 4.05 | -4.48% | 2,989,986 |
| Sep 8, 2025 | 4.30 | 4.33 | 4.09 | 4.24 | 4.24 | -1.40% | 3,066,230 |
| Sep 5, 2025 | 4.38 | 4.42 | 4.24 | 4.30 | 4.30 | 0.47% | 2,581,100 |
| Sep 4, 2025 | 4.31 | 4.32 | 4.24 | 4.28 | 4.28 | -0.70% | 1,726,549 |
| Sep 3, 2025 | 4.35 | 4.36 | 4.24 | 4.31 | 4.31 | -1.15% | 2,024,400 |
| Sep 2, 2025 | 4.37 | 4.40 | 4.17 | 4.36 | 4.36 | -3.75% | 3,520,638 |
| Aug 29, 2025 | 4.69 | 4.76 | 4.49 | 4.53 | 4.53 | -4.03% | 3,020,500 |
| Aug 28, 2025 | 4.64 | 4.82 | 4.60 | 4.72 | 4.72 | 1.72% | 3,224,800 |
| Aug 27, 2025 | 4.58 | 4.70 | 4.53 | 4.64 | 4.64 | 0.00% | 2,280,512 |
| Aug 26, 2025 | 4.58 | 4.79 | 4.56 | 4.64 | 4.64 | 1.31% | 6,614,282 |
| Aug 25, 2025 | 4.58 | 4.69 | 4.52 | 4.58 | 4.58 | -0.87% | 2,193,905 |
| Aug 22, 2025 | 4.36 | 4.72 | 4.34 | 4.62 | 4.62 | 7.94% | 3,642,486 |
| Aug 21, 2025 | 4.29 | 4.39 | 4.26 | 4.28 | 4.28 | -0.93% | 2,893,790 |
| Aug 20, 2025 | 4.18 | 4.34 | 4.04 | 4.32 | 4.32 | 1.41% | 2,945,842 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -2.74% | 3,330,529 |
| Aug 18, 2025 | 4.50 | 4.57 | 4.36 | 4.38 | 4.38 | -3.10% | 2,167,113 |
| Aug 15, 2025 | 4.74 | 4.75 | 4.50 | 4.52 | 4.52 | -3.62% | 3,237,400 |
| Aug 14, 2025 | 4.66 | 4.79 | 4.53 | 4.69 | 4.69 | -1.47% | 3,824,150 |
| Aug 13, 2025 | 4.52 | 4.79 | 4.50 | 4.76 | 4.76 | 7.69% | 6,600,200 |
| Aug 12, 2025 | 3.97 | 4.51 | 3.88 | 4.42 | 4.42 | 13.62% | 5,663,417 |