indie Semiconductor Inc. (INDI)
4.51
0.61 (15.64%)
At close: Jan 15, 2025, 11:12 AM
INDI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.04 | 4.10 | 3.84 | 3.90 | -0.09 | -2.26% | 2,894,628 |
| Jan 13, 2025 | 4.10 | 4.15 | 3.91 | 3.99 | -0.17 | -4.09% | 4,870,700 |
| Jan 10, 2025 | 4.37 | 4.37 | 4.15 | 4.16 | -0.12 | -2.80% | 5,727,940 |
| Jan 8, 2025 | 4.49 | 4.53 | 4.22 | 4.28 | -0.27 | -5.93% | 4,156,019 |
| Jan 7, 2025 | 4.69 | 4.82 | 4.51 | 4.55 | -0.11 | -2.36% | 5,452,912 |
| Jan 6, 2025 | 4.73 | 4.82 | 4.53 | 4.66 | 0.07 | 1.53% | 5,035,400 |
| Jan 3, 2025 | 4.24 | 4.62 | 4.19 | 4.59 | 0.38 | 9.03% | 5,272,048 |
| Jan 2, 2025 | 4.17 | 4.29 | 4.05 | 4.21 | 0.16 | 3.95% | 4,379,135 |
| Dec 31, 2024 | 4.11 | 4.24 | 4.01 | 4.05 | -0.05 | -1.22% | 4,279,691 |
| Dec 30, 2024 | 4.25 | 4.30 | 4.09 | 4.10 | -0.24 | -5.53% | 3,713,300 |
| Dec 27, 2024 | 4.49 | 4.57 | 4.29 | 4.34 | -0.08 | -1.81% | 3,457,039 |
| Dec 26, 2024 | 4.22 | 4.45 | 4.21 | 4.42 | 0.18 | 4.25% | 2,393,120 |
| Dec 24, 2024 | 4.14 | 4.33 | 4.03 | 4.24 | 0.14 | 3.41% | 1,861,613 |
| Dec 23, 2024 | 4.20 | 4.36 | 3.97 | 4.10 | 0.00 | 0.00% | 5,530,724 |
| Dec 20, 2024 | 4.06 | 4.31 | 4.05 | 4.10 | -0.04 | -0.97% | 4,511,225 |
| Dec 19, 2024 | 4.18 | 4.26 | 4.04 | 4.14 | 0.02 | 0.49% | 3,281,410 |
| Dec 18, 2024 | 4.42 | 4.64 | 4.04 | 4.12 | -0.27 | -6.15% | 5,592,400 |
| Dec 17, 2024 | 4.37 | 4.47 | 4.22 | 4.39 | 0.03 | 0.69% | 2,323,100 |
| Dec 16, 2024 | 4.43 | 4.43 | 4.21 | 4.36 | -0.07 | -1.58% | 2,350,748 |
| Dec 13, 2024 | 4.45 | 4.56 | 4.24 | 4.43 | -0.02 | -0.45% | 2,652,500 |
| Dec 12, 2024 | 4.51 | 4.75 | 4.35 | 4.45 | -0.06 | -1.33% | 3,445,331 |
| Dec 11, 2024 | 4.44 | 4.53 | 4.21 | 4.51 | 0.18 | 4.16% | 7,013,600 |
| Dec 10, 2024 | 4.21 | 4.43 | 3.98 | 4.33 | 0.12 | 2.85% | 5,467,900 |
| Dec 9, 2024 | 4.32 | 4.47 | 4.14 | 4.21 | -0.08 | -1.86% | 3,577,700 |
| Dec 6, 2024 | 4.01 | 4.40 | 4.01 | 4.29 | 0.32 | 8.06% | 8,154,134 |
| Dec 5, 2024 | 3.85 | 4.12 | 3.75 | 3.97 | 0.14 | 3.66% | 14,503,100 |
| Dec 4, 2024 | 3.96 | 4.02 | 3.67 | 3.83 | -0.20 | -4.96% | 36,332,918 |
| Dec 3, 2024 | 4.11 | 4.50 | 3.99 | 4.03 | -1.25 | -23.67% | 32,022,142 |
| Dec 2, 2024 | 5.25 | 5.40 | 5.11 | 5.28 | 0.05 | 0.96% | 2,607,800 |
| Nov 29, 2024 | 5.12 | 5.37 | 5.06 | 5.23 | 0.20 | 3.98% | 1,406,027 |
| Nov 27, 2024 | 5.05 | 5.18 | 4.89 | 5.03 | 0.03 | 0.60% | 1,928,700 |
| Nov 26, 2024 | 5.48 | 5.53 | 4.95 | 5.00 | -0.40 | -7.41% | 2,728,400 |
| Nov 25, 2024 | 5.10 | 5.43 | 5.05 | 5.40 | 0.42 | 8.43% | 4,611,017 |
| Nov 22, 2024 | 4.67 | 5.07 | 4.63 | 4.98 | 0.33 | 7.10% | 2,568,400 |
| Nov 21, 2024 | 4.59 | 4.73 | 4.40 | 4.65 | 0.10 | 2.20% | 2,170,100 |
| Nov 20, 2024 | 4.63 | 4.63 | 4.47 | 4.55 | -0.14 | -2.99% | 1,760,233 |
| Nov 19, 2024 | 4.12 | 4.70 | 4.07 | 4.69 | 0.60 | 14.67% | 3,645,736 |
| Nov 18, 2024 | 4.40 | 4.44 | 4.01 | 4.09 | -0.37 | -8.30% | 2,855,800 |
| Nov 15, 2024 | 4.44 | 4.70 | 4.35 | 4.46 | 0.00 | 0.00% | 2,792,862 |
| Nov 14, 2024 | 4.74 | 4.84 | 4.23 | 4.46 | -0.27 | -5.71% | 4,019,490 |
| Nov 13, 2024 | 4.78 | 4.87 | 4.68 | 4.73 | -0.02 | -0.42% | 4,791,300 |
| Nov 12, 2024 | 5.02 | 5.10 | 4.66 | 4.75 | -0.33 | -6.50% | 4,928,817 |
| Nov 11, 2024 | 5.57 | 5.57 | 4.78 | 5.08 | -0.40 | -7.30% | 9,748,731 |
| Nov 8, 2024 | 4.64 | 5.52 | 4.60 | 5.48 | 2.05 | 59.77% | 36,220,600 |
| Nov 7, 2024 | 3.50 | 3.56 | 3.40 | 3.43 | -0.06 | -1.72% | 2,922,819 |
| Nov 6, 2024 | 3.47 | 3.54 | 3.36 | 3.49 | 0.16 | 4.80% | 2,722,404 |
| Nov 5, 2024 | 3.34 | 3.36 | 3.18 | 3.33 | -0.04 | -1.19% | 3,432,218 |
| Nov 4, 2024 | 3.48 | 3.54 | 3.36 | 3.37 | -0.12 | -3.44% | 1,627,600 |
| Nov 1, 2024 | 3.31 | 3.49 | 3.25 | 3.49 | 0.18 | 5.44% | 2,577,600 |
| Oct 31, 2024 | 3.61 | 3.61 | 3.29 | 3.31 | -0.30 | -8.31% | 2,832,100 |