indie Semiconductor Inc. (INDIW)
NASDAQ: INDIW
· Real-Time Price · USD
1.26
-0.04 (-3.08%)
At close: Nov 08, 2023, 9:59 PM
INDIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2023 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 6,348 |
| Nov 7, 2023 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 12,482 |
| Nov 3, 2023 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | 2.31% | 8,032 |
| Nov 2, 2023 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 7.44% | 16,999 |
| Nov 1, 2023 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.42% | 494 |
| Oct 31, 2023 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 14,223 |
| Oct 30, 2023 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -5.43% | 11,775 |
| Oct 27, 2023 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | 2,600 |
| Oct 26, 2023 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 4,843 |
| Oct 25, 2023 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -6.72% | 3,950 |
| Oct 24, 2023 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 0.75% | 12,612 |
| Oct 23, 2023 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -11.33% | 14,527 |
| Oct 20, 2023 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | 2.74% | 49,920 |
| Oct 19, 2023 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 32,693 |
| Oct 18, 2023 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -9.15% | 24,895 |
| Oct 17, 2023 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 17,632 |
| Oct 16, 2023 | 1.32 | 1.65 | 1.32 | 1.62 | 1.62 | 19.12% | 87,928 |
| Oct 13, 2023 | 1.27 | 1.42 | 1.27 | 1.36 | 1.36 | -5.56% | 24,952 |
| Oct 12, 2023 | 1.47 | 1.55 | 1.44 | 1.44 | 1.44 | -7.69% | 71,993 |
| Oct 11, 2023 | 1.55 | 1.61 | 1.53 | 1.56 | 1.56 | -1.89% | 29,218 |