INDI - indie Semiconductor, Inc.
IEX Last Trade
4.46
0.050 1.121%
Share volume: 24,558
Last Updated: Fri 27 Dec 2024 02:30:21 PM CET
Semiconductor and Related Device Manufacturing :
1.51%
PREVIOUS CLOSE
CHG
CHG%
$4.41
0.05
1.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.14 | $4.14 | $4.33 | $4.33 | $4.03 | $4.03 | $4.24 | $4.24 | 1,861,613 | $1,861,601.00 |
| 12/23/2024 | $4.20 | $4.20 | $4.36 | $4.36 | $3.97 | $3.97 | $4.10 | $4.10 | 5,530,724 | $5,530,724.00 |
| 12/20/2024 | $4.06 | $4.06 | $4.31 | $4.31 | $4.05 | $4.05 | $4.10 | $4.10 | 4,511,225 | $4,504,757.00 |
| 12/19/2024 | $4.18 | $4.18 | $4.27 | $4.27 | $4.04 | $4.04 | $4.14 | $4.14 | 3,281,410 | $3,281,410.00 |
| 12/18/2024 | $4.42 | $4.42 | $4.64 | $4.64 | $4.04 | $4.04 | $4.12 | $4.12 | 5,592,362 | $5,592,362.00 |
| 12/17/2024 | $4.37 | $4.37 | $4.47 | $4.47 | $4.22 | $4.22 | $4.39 | $4.39 | 2,323,086 | $2,323,086.00 |
| 12/16/2024 | $4.43 | $4.43 | $4.43 | $4.43 | $4.21 | $4.21 | $4.36 | $4.36 | 2,350,748 | $2,350,748.00 |
| 12/13/2024 | $4.45 | $4.45 | $4.56 | $4.56 | $4.24 | $4.24 | $4.43 | $4.43 | 2,652,468 | $2,652,468.00 |