Get the Stockscreener App
3.54
2.02%
0.07
After Hours:
3.57
0.03
+0.85%
Indie Semiconductor Inc Stock (INDI) Price History
The historical daily chart and data for Indie Semiconductor Inc stock (INDI), show that the latest closing stock price as of October 22, 2024, is $3.54.
- Indie Semiconductor Inc all-time high stock price is $16.33, occurred on November 16, 2021.
- The lowest Indie Semiconductor Inc stock price recorded was $3.16 on September 10, 2024. Since then, Indie Semiconductor Inc's stock price has risen over 12.03% to $3.54 now.
- The 52-week high stock price for INDI is $8.69, representing a 145.48% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for INDI is $3.16, indicating a -10.73% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Indie Semiconductor Inc (INDI) stock in the beginning of 2023 was $11.71. The stock closed the year at $5.83, a loss of over -50.21% for the year.
The table below shows more information about INDI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2024 | $3.58 | $3.38 | $0.1975 | 3,359,378.0 | +2.02% |
| Oct 21, 2024 | $3.65 | $3.42 | $0.23 | 2,352,271.0 | -5.45% |
| Oct 18, 2024 | $3.69 | $3.59 | $0.096 | 2,449,792.0 | +3.09% |
| Oct 17, 2024 | $3.59 | $3.45 | $0.14 | 1,642,201.0 | +0.28% |
| Oct 16, 2024 | $3.61 | $3.49 | $0.1167 | 1,397,232.0 | +0.57% |
| Oct 15, 2024 | $3.65 | $3.50 | $0.14 | 1,469,569.0 | -2.49% |
| Oct 14, 2024 | $3.80 | $3.59 | $0.21 | 1,428,459.0 | -3.98% |
| Oct 11, 2024 | $3.78 | $3.66 | $0.12 | 1,756,946.0 | +2.72% |
| Oct 10, 2024 | $3.72 | $3.62 | $0.0978 | 939,785.0 | -1.08% |
| Oct 09, 2024 | $3.75 | $3.67 | $0.075 | 824,414.0 | -0.80% |
| Oct 08, 2024 | $3.82 | $3.69 | $0.1341 | 1,016,471.0 | -2.35% |
| Oct 07, 2024 | $3.88 | $3.72 | $0.165 | 2,199,023.0 | -0.26% |
| Oct 04, 2024 | $3.97 | $3.74 | $0.23 | 5,881,805.0 | +0.00% |
| Oct 03, 2024 | $3.90 | $3.73 | $0.165 | 1,460,296.0 | -3.03% |
| Oct 02, 2024 | $4.00 | $3.67 | $0.33 | 2,306,127.0 | +5.60% |
| Oct 01, 2024 | $3.99 | $3.71 | $0.2838 | 1,799,898.0 | -6.02% |
| Sep 30, 2024 | $4.17 | $3.92 | $0.2494 | 2,466,729.0 | -4.32% |
| Sep 27, 2024 | $4.31 | $4.07 | $0.24 | 2,188,027.0 | +2.71% |
| Sep 26, 2024 | $4.10 | $3.80 | $0.30 | 2,125,263.0 | +9.43% |
| Sep 25, 2024 | $3.80 | $3.64 | $0.1593 | 2,939,169.0 | -1.59% |
| Sep 24, 2024 | $3.79 | $3.60 | $0.19 | 2,410,910.0 | +5.31% |
Indie Semiconductor Inc Stock (INDI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indie Semiconductor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indie Semiconductor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indie Semiconductor Inc Stock (INDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $4.00 | $3.38 | $0.62 | 35,643,045.0 | -11.28% |
| Sep, 2024 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| Aug, 2024 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| Jul, 2024 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| Jun, 2024 | $7.82 | $6.00 | $1.82 | 65,909,128.0 | -7.50% |
| May, 2024 | $6.97 | $5.31 | $1.67 | 56,517,789.0 | +18.68% |
| Apr, 2024 | $7.20 | $4.99 | $2.21 | 73,618,711.0 | -20.62% |
| Mar, 2024 | $7.13 | $6.03 | $1.10 | 50,646,249.0 | +14.38% |
| Feb, 2024 | $7.72 | $5.66 | $2.06 | 54,943,547.0 | +1.98% |
| Jan, 2024 | $8.00 | $6.04 | $1.96 | 44,302,375.0 | -25.15% |
Indie Semiconductor Inc Stock (INDI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.69 | $7.11 | $1.58 | 48,401,925.0 | +8.71% |
| Nov, 2023 | $7.76 | $4.67 | $3.09 | 59,094,307.0 | +52.56% |
| Oct, 2023 | $6.37 | $4.72 | $1.65 | 43,987,611.0 | -22.38% |
| Sep, 2023 | $7.12 | $6.05 | $1.07 | 52,414,865.0 | -5.97% |
| Aug, 2023 | $9.48 | $6.18 | $3.30 | 67,004,651.0 | -29.32% |
| Jul, 2023 | $9.86 | $8.81 | $1.04 | 22,310,914.0 | +0.85% |
| Jun, 2023 | $10.85 | $8.72 | $2.13 | 53,272,216.0 | -1.05% |
| May, 2023 | $9.83 | $7.46 | $2.37 | 48,641,473.0 | +25.50% |
| Apr, 2023 | $10.47 | $7.39 | $3.08 | 30,336,439.0 | -28.25% |
| Mar, 2023 | $11.12 | $9.62 | $1.50 | 44,658,574.0 | +0.86% |
| Feb, 2023 | $10.54 | $7.66 | $2.88 | 52,724,156.0 | +31.24% |
| Jan, 2023 | $8.00 | $5.75 | $2.25 | 19,188,050.0 | +36.71% |
Indie Semiconductor Inc Stock (INDI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.25 | $5.66 | $2.59 | 24,067,559.0 | -28.99% |
| Nov, 2022 | $9.33 | $6.57 | $2.76 | 47,919,016.0 | +4.99% |
| Oct, 2022 | $8.05 | $6.69 | $1.36 | 17,642,571.0 | +6.83% |
| Sep, 2022 | $8.92 | $7.14 | $1.78 | 27,299,855.0 | -13.98% |
| Aug, 2022 | $8.53 | $6.91 | $1.62 | 26,677,113.0 | +18.19% |
| Jul, 2022 | $7.24 | $5.22 | $2.02 | 18,399,640.0 | +26.32% |
| Jun, 2022 | $8.42 | $5.62 | $2.80 | 40,086,253.0 | -25.88% |
| May, 2022 | $7.84 | $5.07 | $2.77 | 35,363,896.0 | +11.45% |
| Apr, 2022 | $8.02 | $6.57 | $1.45 | 15,856,918.0 | -11.65% |
| Mar, 2022 | $8.12 | $6.58 | $1.54 | 28,034,234.0 | -0.51% |
| Feb, 2022 | $9.02 | $6.93 | $2.09 | 22,289,656.0 | -0.76% |
| Jan, 2022 | $12.15 | $6.45 | $5.70 | 28,895,520.0 | -34.03% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):