Stockscreener 앱 받기
4.61
5.73%
0.25
시간 외 거래:
4.60
-0.01
-0.22%
Indie Semiconductor Inc 주식 (INDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.70 | $4.45 | $0.245 | 5,265,480.0 | +5.73% |
| 2026-05-04 | $4.46 | $4.22 | $0.2399 | 4,818,230.0 | -0.68% |
| 2026-05-01 | $4.56 | $4.36 | $0.205 | 4,113,874.0 | -2.66% |
| 2026-04-30 | $4.62 | $4.04 | $0.58 | 9,229,813.0 | +10.27% |
| 2026-04-29 | $4.18 | $3.92 | $0.255 | 6,480,305.0 | +6.51% |
| 2026-04-28 | $3.93 | $3.56 | $0.37 | 3,895,452.0 | -3.03% |
| 2026-04-27 | $4.22 | $3.75 | $0.47 | 16,820,923.0 | +8.20% |
| 2026-04-24 | $3.98 | $3.61 | $0.365 | 11,136,699.0 | +6.71% |
| 2026-04-23 | $3.72 | $3.40 | $0.3198 | 7,553,466.0 | +0.88% |
| 2026-04-22 | $3.48 | $3.31 | $0.17 | 2,732,203.0 | +0.59% |
| 2026-04-21 | $3.52 | $3.35 | $0.165 | 2,955,930.0 | -0.29% |
| 2026-04-20 | $3.47 | $3.33 | $0.14 | 2,198,194.0 | +0.30% |
| 2026-04-17 | $3.44 | $3.31 | $0.13 | 3,678,593.0 | +2.74% |
| 2026-04-16 | $3.30 | $2.98 | $0.32 | 4,272,020.0 | +10.77% |
| 2026-04-15 | $3.12 | $2.90 | $0.22 | 3,190,866.0 | +0.68% |
| 2026-04-14 | $3.11 | $2.89 | $0.22 | 3,159,758.0 | -0.34% |
| 2026-04-13 | $2.97 | $2.85 | $0.12 | 2,522,788.0 | +1.72% |
| 2026-04-10 | $2.94 | $2.82 | $0.12 | 2,223,911.0 | +2.83% |
| 2026-04-09 | $2.86 | $2.72 | $0.14 | 2,471,024.0 | +0.71% |
| 2026-04-08 | $3.20 | $2.80 | $0.40 | 3,429,836.0 | -2.77% |
| 2026-04-07 | $2.92 | $2.77 | $0.155 | 2,561,705.0 | -1.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.70 | $4.22 | $0.4749 | 19,463,064.0 | +2.22% |
| 2026-04 | $4.62 | $2.72 | $1.90 | 97,985,196.0 | +40.06% |
| 2026-03 | $3.67 | $2.32 | $1.35 | 146,633,949.0 | -12.02% |
| 2026-02 | $4.20 | $3.27 | $0.93 | 69,275,269.0 | -10.73% |
| 2026-01 | $4.74 | $3.58 | $1.16 | 56,799,853.0 | +16.15% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.76 | $3.44 | $1.32 | 60,274,712.0 | +0.28% |
| 2025-11 | $5.40 | $3.15 | $2.25 | 76,487,622.0 | -33.83% |
| 2025-10 | $6.05 | $3.88 | $2.17 | 126,333,909.0 | +32.19% |
| 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% |
10.79%
자본화:
|
볼륨(24시간):