indie Semiconductor Inc (INDI) Historical Stock Data
5.97 ↑0.16 (2.75%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INDI is down -0.24% a day on average. There have been 13 days where indie Semiconductor Inc closed green and 17 days where INDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.90 | 6.20 | 1.54M |
| 2024-05-02 | 5.60 | 5.81 | ↑$0.21 (3.75%) | 5.46 | 5.82 | 1.59M |
| 2024-05-01 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.44 | 5.81 | 1.82M |
| 2024-04-30 | 5.69 | 5.62 | ↓$0.07 (-1.23%) | 5.59 | 5.82 | 2.22M |
| 2024-04-29 | 5.67 | 5.81 | ↑$0.14 (2.47%) | 5.58 | 5.89 | 1.90M |
| 2024-04-26 | 5.46 | 5.60 | ↑$0.14 (2.56%) | 5.43 | 5.79 | 2.80M |
| 2024-04-25 | 5.51 | 5.47 | ↓$0.04 (-0.73%) | 5.24 | 5.59 | 2.21M |
| 2024-04-24 | 5.40 | 5.54 | ↑$0.14 (2.59%) | 5.25 | 5.57 | 7.67M |
| 2024-04-23 | 5.14 | 5.21 | ↑$0.07 (1.36%) | 4.99 | 5.53 | 8.80M |
| 2024-04-22 | 5.36 | 5.11 | ↓$0.25 (-4.66%) | 5.07 | 5.46 | 7.56M |
| 2024-04-19 | 5.44 | 5.36 | ↓$0.08 (-1.47%) | 5.29 | 5.50 | 4.15M |
| 2024-04-18 | 5.76 | 5.54 | ↓$0.22 (-3.82%) | 5.47 | 5.77 | 3.95M |
| 2024-04-17 | 5.89 | 5.78 | ↓$0.11 (-1.87%) | 5.75 | 6.03 | 2.66M |
| 2024-04-16 | 5.94 | 5.85 | ↓$0.09 (-1.52%) | 5.81 | 6.04 | 2.94M |
| 2024-04-15 | 6.36 | 6.00 | ↓$0.36 (-5.66%) | 5.99 | 6.42 | 3.27M |
| 2024-04-12 | 6.50 | 6.37 | ↓$0.13 (-2.00%) | 6.30 | 6.50 | 1.41M |
| 2024-04-11 | 6.55 | 6.57 | ↑$0.02 (0.31%) | 6.37 | 6.61 | 3.51M |
| 2024-04-10 | 6.75 | 6.51 | ↓$0.24 (-3.56%) | 6.44 | 6.77 | 3.24M |
| 2024-04-09 | 6.89 | 7.11 | ↑$0.22 (3.19%) | 6.89 | 7.14 | 1.72M |
| 2024-04-08 | 6.80 | 6.77 | ↓$0.03 (-0.44%) | 6.70 | 7.02 | 1.51M |
| 2024-04-05 | 6.37 | 6.72 | ↑$0.35 (5.49%) | 6.32 | 6.76 | 3.19M |
| 2024-04-04 | 6.57 | 6.42 | ↓$0.15 (-2.28%) | 6.26 | 6.65 | 3.49M |
| 2024-04-03 | 6.36 | 6.40 | ↑$0.03 (0.55%) | 6.29 | 6.57 | 1.23M |
| 2024-04-02 | 7.00 | 6.39 | ↓$0.61 (-8.71%) | 6.31 | 7.08 | 2.61M |
| 2024-04-01 | 7.08 | 7.20 | ↑$0.12 (1.69%) | 6.96 | 7.20 | 2.70M |
| 2024-03-28 | 6.74 | 7.08 | ↑$0.34 (5.04%) | 6.73 | 7.14 | 3.27M |
| 2024-03-27 | 6.47 | 6.77 | ↑$0.30 (4.64%) | 6.23 | 6.78 | 2.32M |
| 2024-03-26 | 6.43 | 6.39 | ↓$0.04 (-0.62%) | 6.26 | 6.46 | 2.09M |
| 2024-03-25 | 6.10 | 6.34 | ↑$0.24 (3.93%) | 6.10 | 6.35 | 2.84M |
| 2024-03-22 | 6.56 | 6.20 | ↓$0.36 (-5.49%) | 6.14 | 6.56 | 3.53M |
Create an account or log in to view more rows.
$INDI i am trading for a better future!
$INDI what’s gonna happen now
$INDI wtf is that dump
$INDI bear trap?
$INDI go to the bathroom
come back to green! I like it!
$INDI Silly Bears tricks are for kids
$INDI up we go
$INDI HODLing
and buying more when I can.
$INDI Going up
$INDI man this will be good in coming weeks