Indicators

Markets:

News

indie Semiconductor, Inc. - Class A Common Stock (NQ:INDI)

3.700 +0.270 (+7.87%)

Streaming Delayed Price Updated: 9:54 AM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	3.455	3.720	3.400	3.430	7,568,068	+0.03(+0.88%)
Apr 22, 2026	3.430	3.480	3.310	3.400	2,747,262	+0.02(+0.59%)
Apr 21, 2026	3.430	3.515	3.350	3.380	2,959,140	-0.01(-0.29%)
Apr 20, 2026	3.330	3.470	3.330	3.390	2,202,763	+0.01(+0.30%)
Apr 17, 2026	3.390	3.435	3.305	3.380	3,681,207	+0.09(+2.74%)
Apr 16, 2026	3.020	3.300	2.980	3.290	4,276,863	+0.32(+10.77%)
Apr 15, 2026	2.940	3.120	2.900	2.970	3,194,496	+0.02(+0.68%)
Apr 14, 2026	3.040	3.110	2.890	2.950	3,160,356	-0.01(-0.34%)
Apr 13, 2026	2.890	2.970	2.850	2.960	2,529,139	+0.05(+1.72%)
Apr 10, 2026	2.880	2.940	2.820	2.910	2,229,728	+0.08(+2.83%)
Apr 09, 2026	2.810	2.860	2.720	2.830	2,473,954	+0.02(+0.71%)
Apr 08, 2026	3.170	3.200	2.800	2.810	3,449,594	-0.08(-2.77%)
Apr 07, 2026	2.880	2.925	2.770	2.890	2,597,107	-0.05(-1.70%)
Apr 06, 2026	3.110	3.140	2.890	2.940	2,997,368	-0.19(-6.07%)
Apr 02, 2026	2.950	3.150	2.910	3.130	1,556,130	+0.05(+1.62%)
Apr 01, 2026	3.310	3.390	3.030	3.080	2,931,568	-0.14(-4.35%)
Mar 31, 2026	3.110	3.250	3.050	3.220	2,315,823	+0.17(+5.57%)
Mar 30, 2026	3.200	3.260	2.970	3.050	3,748,058	-0.14(-4.39%)
Mar 27, 2026	3.170	3.240	3.115	3.190	4,005,546	-0.05(-1.54%)
Mar 26, 2026	3.080	3.370	3.080	3.240	5,445,951	+0.08(+2.53%)
Mar 25, 2026	3.025	3.230	3.010	3.160	5,561,505	+0.23(+7.85%)
Mar 24, 2026	2.570	2.950	2.570	2.930	5,493,127	+0.33(+12.69%)
Mar 23, 2026	2.610	2.665	2.520	2.600	3,506,027	+0.04(+1.56%)
Mar 20, 2026	2.600	2.690	2.490	2.560	6,316,102	-0.05(-1.92%)
Mar 19, 2026	2.550	2.660	2.490	2.610	2,656,300	+0.03(+1.16%)
Mar 18, 2026	2.610	2.635	2.550	2.580	2,398,513	-0.04(-1.53%)
Mar 17, 2026	2.590	2.680	2.530	2.620	3,540,809	+0.04(+1.55%)
Mar 16, 2026	2.560	2.600	2.490	2.580	4,282,437	+0.10(+4.03%)
Mar 13, 2026	2.500	2.590	2.460	2.480	14,349,165	+0.04(+1.64%)
Mar 12, 2026	2.510	2.570	2.430	2.440	4,174,448	-0.15(-5.79%)
Mar 11, 2026	2.600	2.690	2.530	2.590	3,946,436	-0.02(-0.77%)
Mar 10, 2026	2.580	2.630	2.515	2.610	5,041,984	+0.02(+0.77%)
Mar 09, 2026	2.500	2.650	2.415	2.590	3,722,025	+0.00(+0.00%)
Mar 06, 2026	2.510	2.620	2.490	2.590	5,974,631	+0.02(+0.78%)
Mar 05, 2026	2.600	2.720	2.550	2.570	9,875,085	-0.01(-0.39%)
Mar 04, 2026	2.640	2.690	2.320	2.580	46,162,024	-0.58(-18.35%)
Mar 03, 2026	3.290	3.350	3.120	3.160	2,748,960	-0.24(-7.06%)
Mar 02, 2026	3.530	3.675	3.370	3.400	2,831,664	-0.26(-7.10%)
Feb 27, 2026	3.610	3.700	3.520	3.660	4,105,423	-0.03(-0.81%)
Feb 26, 2026	3.610	3.700	3.500	3.690	2,901,216	+0.09(+2.50%)
Feb 25, 2026	3.600	3.670	3.530	3.600	2,088,333	+0.07(+1.98%)
Feb 24, 2026	3.440	3.675	3.430	3.530	2,938,860	+0.09(+2.62%)
Feb 23, 2026	3.540	3.540	3.265	3.440	5,674,856	-0.19(-5.23%)
Feb 20, 2026	3.840	3.900	3.410	3.630	9,709,882	+0.20(+5.83%)
Feb 19, 2026	3.650	3.650	3.335	3.430	5,757,248	-0.27(-7.30%)
Feb 18, 2026	3.810	3.860	3.675	3.700	4,529,112	-0.10(-2.63%)
Feb 17, 2026	3.680	3.859	3.615	3.800	2,887,636	+0.05(+1.33%)
Feb 13, 2026	3.770	3.910	3.705	3.750	3,103,193	+0.05(+1.35%)
Feb 12, 2026	3.840	3.870	3.510	3.700	3,941,751	-0.17(-4.39%)
Feb 11, 2026	3.890	3.930	3.665	3.870	2,812,210	+0.05(+1.31%)
Feb 10, 2026	3.900	4.110	3.810	3.820	2,051,203	-0.10(-2.55%)
Feb 09, 2026	3.950	4.015	3.830	3.920	1,954,689	-0.03(-0.76%)
Feb 06, 2026	3.800	4.040	3.775	3.950	3,310,682	+0.31(+8.52%)
Feb 05, 2026	3.770	3.860	3.610	3.640	2,756,087	-0.22(-5.70%)
Feb 04, 2026	3.820	3.950	3.640	3.860	3,591,550	-0.01(-0.26%)
Feb 03, 2026	3.960	4.010	3.565	3.870	3,397,321	-0.09(-2.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.