Stockscreener 앱 받기
4.54
2.71%
0.12
시간 외 거래:
4.55
0.010
+0.22%
Indie Semiconductor Inc 주식 (INDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $4.70 | $4.40 | $0.30 | 4,700,033.0 | +2.71% |
| 2025-10-07 | $4.57 | $4.30 | $0.2651 | 3,052,479.0 | +0.91% |
| 2025-10-06 | $4.52 | $4.30 | $0.22 | 3,439,313.0 | +2.34% |
| 2025-10-03 | $4.40 | $4.23 | $0.17 | 3,171,567.0 | +0.71% |
| 2025-10-02 | $4.35 | $4.06 | $0.29 | 4,405,563.0 | +5.99% |
| 2025-10-01 | $4.07 | $3.88 | $0.1899 | 3,477,200.0 | -1.47% |
| 2025-09-30 | $4.09 | $3.92 | $0.165 | 2,361,459.0 | +3.30% |
| 2025-09-29 | $4.17 | $3.88 | $0.2885 | 5,303,442.0 | -1.99% |
| 2025-09-26 | $4.07 | $3.84 | $0.23 | 2,703,525.0 | +2.29% |
| 2025-09-25 | $3.96 | $3.78 | $0.18 | 5,492,046.0 | -0.76% |
| 2025-09-24 | $4.01 | $3.90 | $0.1088 | 3,149,321.0 | -0.50% |
| 2025-09-23 | $4.15 | $3.88 | $0.275 | 5,310,530.0 | -1.97% |
| 2025-09-22 | $4.09 | $3.60 | $0.4899 | 5,075,091.0 | +11.85% |
| 2025-09-19 | $3.79 | $3.61 | $0.185 | 8,739,768.0 | -4.22% |
| 2025-09-18 | $3.90 | $3.75 | $0.15 | 3,897,105.0 | +0.80% |
| 2025-09-17 | $3.93 | $3.68 | $0.2475 | 6,043,848.0 | -1.05% |
| 2025-09-16 | $3.92 | $3.75 | $0.165 | 3,523,915.0 | -1.81% |
| 2025-09-15 | $4.02 | $3.82 | $0.1955 | 2,812,351.0 | -0.26% |
| 2025-09-12 | $3.95 | $3.81 | $0.145 | 6,436,193.0 | -0.51% |
| 2025-09-11 | $4.10 | $3.89 | $0.21 | 2,647,574.0 | -2.01% |
| 2025-09-10 | $4.12 | $3.92 | $0.205 | 2,909,395.0 | -1.73% |
| 2025-09-09 | $4.23 | $4.00 | $0.23 | 2,991,861.0 | -4.48% |
Indie Semiconductor Inc 주식 (INDI) 연도별 가격 이력
이 심층 분석에서는 Indie Semiconductor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indie Semiconductor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.70 | $3.88 | $0.8199 | 26,946,188.0 | +11.55% |
| 2025-09 | $4.42 | $3.60 | $0.815 | 82,306,300.0 | -10.15% |
| 2025-08 | $4.82 | $3.49 | $1.33 | 83,356,136.0 | +15.86% |
| 2025-07 | $5.09 | $3.43 | $1.66 | 89,133,910.0 | +9.83% |
| 2025-06 | $4.15 | $2.50 | $1.65 | 91,278,020.0 | +34.34% |
| 2025-05 | $3.00 | $1.90 | $1.10 | 70,586,441.0 | +33.17% |
| 2025-04 | $2.16 | $1.53 | $0.6269 | 71,321,594.0 | -2.21% |
| 2025-03 | $3.12 | $2.01 | $1.11 | 86,114,453.0 | -32.39% |
| 2025-02 | $4.40 | $2.93 | $1.47 | 79,153,798.0 | -26.59% |
| 2025-01 | $4.82 | $3.83 | $0.985 | 78,728,600.0 | +1.23% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $3.67 | $1.72 | 149,054,169.0 | -21.61% |
| 2024-11 | $5.57 | $3.18 | $2.39 | 98,515,093.0 | +58.01% |
| 2024-10 | $4.00 | $3.29 | $0.71 | 47,448,199.0 | -17.04% |
| 2024-09 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| 2024-08 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| 2024-07 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| 2024-06 | $7.82 | $6.00 | $1.82 | 65,909,128.0 | -7.50% |
| 2024-05 | $6.97 | $5.31 | $1.67 | 56,517,789.0 | +18.68% |
| 2024-04 | $7.20 | $4.99 | $2.21 | 73,618,711.0 | -20.62% |
| 2024-03 | $7.13 | $6.03 | $1.10 | 50,646,249.0 | +14.38% |
| 2024-02 | $7.72 | $5.66 | $2.06 | 54,943,547.0 | +1.98% |
| 2024-01 | $8.00 | $6.04 | $1.96 | 44,302,375.0 | -25.15% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.69 | $7.11 | $1.58 | 48,401,925.0 | +8.71% |
| 2023-11 | $7.76 | $4.67 | $3.09 | 59,094,307.0 | +52.56% |
| 2023-10 | $6.37 | $4.72 | $1.65 | 43,987,611.0 | -22.38% |
| 2023-09 | $7.12 | $6.05 | $1.07 | 52,414,865.0 | -5.97% |
| 2023-08 | $9.48 | $6.18 | $3.30 | 67,004,651.0 | -29.32% |
| 2023-07 | $9.86 | $8.81 | $1.04 | 22,310,914.0 | +0.85% |
| 2023-06 | $10.85 | $8.72 | $2.13 | 53,272,216.0 | -1.05% |
| 2023-05 | $9.83 | $7.46 | $2.37 | 48,641,473.0 | +25.50% |
| 2023-04 | $10.47 | $7.39 | $3.08 | 30,336,439.0 | -28.25% |
| 2023-03 | $11.12 | $9.62 | $1.50 | 44,658,574.0 | +0.86% |
| 2023-02 | $10.54 | $7.66 | $2.88 | 52,724,156.0 | +31.24% |
| 2023-01 | $8.00 | $5.75 | $2.25 | 19,188,050.0 | +36.71% |
4.75%
자본화:
|
볼륨(24시간):