Stockscreener 앱 받기
4.65
2.20%
0.10
시간 외 거래:
4.65
Indie Semiconductor Inc 주식 (INDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.73 | $4.40 | $0.33 | 2,164,358.0 | +2.20% |
| 2024-11-20 | $4.63 | $4.47 | $0.155 | 1,733,587.0 | -2.99% |
| 2024-11-19 | $4.70 | $4.07 | $0.63 | 3,626,714.0 | +14.67% |
| 2024-11-18 | $4.44 | $4.01 | $0.43 | 2,833,492.0 | -8.30% |
| 2024-11-15 | $4.70 | $4.35 | $0.35 | 2,779,789.0 | +0.00% |
| 2024-11-14 | $4.84 | $4.23 | $0.61 | 4,007,578.0 | -5.71% |
| 2024-11-13 | $4.87 | $4.68 | $0.185 | 4,767,296.0 | -0.42% |
| 2024-11-12 | $5.09 | $4.66 | $0.435 | 4,915,498.0 | -6.50% |
| 2024-11-11 | $5.57 | $4.78 | $0.79 | 9,682,635.0 | -7.30% |
| 2024-11-08 | $5.52 | $4.60 | $0.92 | 36,061,864.0 | +59.77% |
| 2024-11-07 | $3.56 | $3.40 | $0.165 | 2,621,645.0 | -1.72% |
| 2024-11-06 | $3.54 | $3.36 | $0.18 | 2,669,596.0 | +4.80% |
| 2024-11-05 | $3.36 | $3.18 | $0.18 | 3,418,899.0 | -1.19% |
| 2024-11-04 | $3.54 | $3.36 | $0.18 | 1,599,170.0 | -3.44% |
| 2024-11-01 | $3.49 | $3.25 | $0.24 | 2,542,737.0 | +5.44% |
| 2024-10-31 | $3.61 | $3.29 | $0.32 | 2,823,645.0 | -8.31% |
| 2024-10-30 | $3.79 | $3.60 | $0.19 | 2,005,751.0 | -2.70% |
| 2024-10-29 | $3.72 | $3.48 | $0.235 | 2,760,045.0 | +6.00% |
| 2024-10-28 | $3.60 | $3.46 | $0.14 | 1,680,290.0 | +0.57% |
| 2024-10-25 | $3.65 | $3.43 | $0.22 | 2,550,539.0 | +1.75% |
| 2024-10-24 | $3.48 | $3.39 | $0.09 | 1,315,987.0 | -0.58% |
| 2024-10-23 | $3.64 | $3.38 | $0.26 | 2,028,275.0 | -2.82% |
| 2024-10-22 | $3.58 | $3.38 | $0.1975 | 3,359,378.0 | +2.02% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.57 | $3.18 | $2.39 | 87,589,216.0 | +40.48% |
| 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% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.25 | $5.66 | $2.59 | 24,067,559.0 | -28.99% |
| 2022-11 | $9.33 | $6.57 | $2.76 | 47,919,016.0 | +4.99% |
| 2022-10 | $8.05 | $6.69 | $1.36 | 17,642,571.0 | +6.83% |
| 2022-09 | $8.92 | $7.14 | $1.78 | 27,299,855.0 | -13.98% |
| 2022-08 | $8.53 | $6.91 | $1.62 | 26,677,113.0 | +18.19% |
| 2022-07 | $7.24 | $5.22 | $2.02 | 18,399,640.0 | +26.32% |
| 2022-06 | $8.42 | $5.62 | $2.80 | 40,086,253.0 | -25.88% |
| 2022-05 | $7.84 | $5.07 | $2.77 | 35,363,896.0 | +11.45% |
| 2022-04 | $8.02 | $6.57 | $1.45 | 15,856,918.0 | -11.65% |
| 2022-03 | $8.12 | $6.58 | $1.54 | 28,034,234.0 | -0.51% |
| 2022-02 | $9.02 | $6.93 | $2.09 | 22,289,656.0 | -0.76% |
| 2022-01 | $12.15 | $6.45 | $5.70 | 28,895,520.0 | -34.03% |
0.45%
자본화:
|
볼륨(24시간):