Free Trial

indie Semiconductor (INDI) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free INDI Stock Alerts
$6.11
-0.02 (-0.33%)
(As of 09:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

indie Semiconductor Stock Price Performance

5 Day
Performance
+5.16%
1 Month
Performance
-9.08%
3 Month
Performance
-6.57%
6 Month
Performance
+18.64%
Year-To-Date
Performance
-24.66%
1 Year
Performance
-24.66%
Receive INDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for indie Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Watch this FREE trading tutorial while it’s still available
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

INDI Stock Chart for Tuesday, May, 7, 2024

INDI Chart by TradingView

indie Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$5.97$6.13
+2.68%		$6.14$5.971.37 million shs$1.12 billion
05/03/2024$5.81$5.97
+2.75%		$6.20$5.901.54 million shs$1.09 billion
05/02/2024$5.48$5.81
+6.02%		$5.82$5.461.59 million shs$1.06 billion
05/01/2024$5.62$5.48
-2.49%		$5.81$5.441.82 million shs$1.00 billion
04/30/2024$5.81$5.62
-3.27%		$5.82$5.592.22 million shs$1.03 billion
04/29/2024$5.60$5.81
+3.75%		$5.89$5.581.90 million shs$1.06 billion
04/26/2024$5.47$5.60
+2.38%		$5.79$5.432.80 million shs$1.03 billion
04/25/2024$5.54$5.47
-1.26%		$5.59$5.242.21 million shs$1.00 billion
04/24/2024$5.21$5.54
+6.33%		$5.57$5.257.67 million shs$1.02 billion
04/23/2024$5.11$5.21
+1.96%		$5.53$4.998.76 million shs$954.58 million
04/22/2024$5.36$5.11
-4.66%		$5.46$5.077.55 million shs$936.25 million
04/19/2024$5.54$5.36
-3.25%		$5.49$5.294.15 million shs$982.06 million
04/18/2024$5.78$5.54
-4.15%		$5.77$5.473.95 million shs$1.02 billion
04/17/2024$5.85$5.78
-1.20%		$6.03$5.752.66 million shs$1.06 billion
04/16/2024$6.00$5.85
-2.50%		$6.04$5.812.94 million shs$1.07 billion
04/15/2024$6.37$6.00
-5.81%		$6.42$5.993.27 million shs$1.10 billion
04/12/2024$6.57$6.37
-3.04%		$6.48$6.301.41 million shs$1.17 billion
04/11/2024$6.51$6.57
+0.92%		$6.61$6.373.51 million shs$1.20 billion
04/10/2024$7.11$6.51
-8.44%		$6.77$6.443.24 million shs$1.19 billion
04/09/2024$6.77$7.11
+5.02%		$7.14$6.891.72 million shs$1.30 billion
04/08/2024$6.72$6.77
+0.74%		$7.02$6.701.51 million shs$1.24 billion
04/05/2024$6.42$6.72
+4.67%		$6.76$6.323.19 million shs$1.23 billion
04/04/2024$6.40$6.42
+0.39%		$6.65$6.263.08 million shs$1.18 billion
04/03/2024$6.39$6.40
+0.08%		$6.57$6.301.23 million shs$1.17 billion
04/02/2024$7.20$6.39
-11.25%		$7.07$6.312.61 million shs$1.17 billion
04/01/2024$7.08$7.20
+1.69%		$7.20$6.962.70 million shs$1.32 billion
03/29/2024$7.08$7.08$7.14$6.733.27 million shs$1.30 billion
03/28/2024$6.77$7.08
+4.58%		$7.14$6.733.27 million shs$1.30 billion
03/27/2024$6.39$6.77
+5.95%		$6.78$6.232.32 million shs$1.24 billion
03/26/2024$6.34$6.39
+0.79%		$6.46$6.262.09 million shs$1.17 billion
03/25/2024$6.20$6.34
+2.26%		$6.35$6.102.84 million shs$1.16 billion
03/22/2024$6.64$6.20
-6.63%		$6.56$6.143.53 million shs$1.14 billion
03/21/2024$6.53$6.64
+1.68%		$7.10$6.643.98 million shs$1.22 billion
03/20/2024$6.29$6.53
+3.82%		$6.54$6.241.79 million shs$1.20 billion
03/19/2024$6.23$6.29
+0.96%		$6.46$6.031.52 million shs$1.15 billion
03/18/2024$6.18$6.23
+0.81%		$6.34$6.131.56 million shs$1.14 billion
03/15/2024$6.34$6.18
-2.52%		$6.39$6.165.15 million shs$1.13 billion
03/14/2024$6.87$6.34
-7.71%		$6.85$6.321.60 million shs$1.16 billion
03/13/2024$7.03$6.87
-2.28%		$7.08$6.861.64 million shs$1.26 billion
03/12/2024$7.02$7.03
+0.14%		$7.11$6.812.70 million shs$1.29 billion
The #1 lithium battery stock to have on your radar in 2024! (Ad)

Discover Why Zacks Small Cap Research Issued a “STRONG BUY” Rating on this Little-Known NASDAQ-traded Green Energy Company!

Learn More Here
03/11/2024$6.81$7.02
+3.08%		$7.04$6.721.92 million shs$1.29 billion
03/08/2024$6.92$6.81
-1.59%		$7.03$6.722.09 million shs$1.23 billion
03/07/2024$6.51$6.92
+6.30%		$6.95$6.592.73 million shs$1.25 billion
03/06/2024$6.30$6.51
+3.33%		$6.74$6.231.61 million shs$1.17 billion
03/05/2024$6.77$6.30
-6.94%		$6.67$6.232.34 million shs$1.14 billion
03/04/2024$6.86$6.77
-1.31%		$6.98$6.742.54 million shs$1.22 billion
03/01/2024$6.19$6.86
+10.82%		$6.87$6.243.43 million shs$1.24 billion
02/29/2024$6.08$6.19
+1.89%		$6.27$6.053.47 million shs$1.12 billion
02/28/2024$6.22$6.08
-2.33%		$6.14$5.922.59 million shs$1.10 billion
02/27/2024$6.25$6.22
-0.48%		$6.39$6.125.16 million shs$1.12 billion
02/26/2024$5.93$6.25
+5.40%		$6.70$5.935.36 million shs$1.13 billion
02/23/2024$6.89$5.93
-13.93%		$6.23$5.669.80 million shs$1.07 billion
02/22/2024$7.06$6.89
-2.41%		$7.38$6.854.57 million shs$1.24 billion
02/21/2024$7.24$7.06
-2.49%		$7.18$6.922.41 million shs$1.27 billion
02/20/2024$7.36$7.24
-1.63%		$7.26$7.121.36 million shs$1.31 billion
02/19/2024$7.36$7.36$7.47$7.181.34 million shs$1.33 billion
02/16/2024$7.46$7.36
-1.34%		$7.47$7.191.34 million shs$1.33 billion
02/15/2024$7.37$7.46
+1.22%		$7.65$7.371.52 million shs$1.35 billion
02/14/2024$6.94$7.37
+6.20%		$7.44$7.131.30 million shs$1.33 billion
02/13/2024$7.49$6.94
-7.34%		$7.29$6.891.79 million shs$1.25 billion
02/12/2024$7.49$7.49$7.73$7.471.77 million shs$1.35 billion
02/09/2024$7.20$7.49
+4.03%		$7.52$7.241.69 million shs$1.35 billion
02/08/2024$6.54$7.20
+10.09%		$7.27$6.522.42 million shs$1.30 billion
02/07/2024$6.51$6.54
+0.46%		$6.63$6.331.41 million shs$1.18 billion
02/06/2024$6.15$6.51
+5.85%		$6.55$6.131.62 million shs$1.17 billion

Related Companies:
This page (NASDAQ:INDI) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Is Tesla going out of business?
DTI
AI “wealth window” is closing June 25th
Paradigm Press