Dark

INDI
indie Semiconductor, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jun 30, 2026 2:21:48 PM EDT

4.33USD+15.160%(+0.57)8,615,001

4.33Bid 4.34Ask 0.01Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

3.70USD-1.596%(-0.06)85,767

After-hours

Jun 29, 2026 4:44:30 PM EDT

3.75USD-0.531%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	3.7600	4.390000	3.7100	4.3300	+15.160%	8,615,001	0.000%
2026-06-29	3.5500	3.777978	3.3800	3.7600	+5.915%	4,239,030	+15.160%
2026-06-26	3.5500	3.740000	3.4800	3.5500	-3.794%	10,167,867	+21.972%
2026-06-25	3.6600	3.730000	3.4301	3.6900	+3.361%	5,523,354	+17.344%
2026-06-24	3.7300	3.770000	3.5000	3.5700	-3.774%	5,035,278	+21.289%
2026-06-23	3.8200	4.000000	3.7000	3.7100	-8.395%	4,383,828	+16.712%
2026-06-22	4.1800	4.220000	4.0250	4.0500	-4.706%	3,795,395	+6.914%
2026-06-18	4.0500	4.290000	3.9600	4.2500	+8.142%	14,485,530	+1.882%
2026-06-17	4.0000	4.130000	3.8750	3.9300	0.000%	3,997,358	+10.178%
2026-06-16	4.1100	4.289800	3.9100	3.9300	-4.843%	3,813,916	+10.178%
2026-06-15	4.3100	4.390000	4.0800	4.1300	+0.732%	3,847,354	+4.843%
2026-06-12	3.9800	4.110000	3.9200	4.1000	+2.757%	2,857,306	+5.610%
2026-06-11	4.0150	4.110000	3.8300	3.9900	+1.269%	3,970,737	+8.521%
2026-06-10	4.0200	4.320000	3.8810	3.9400	-1.990%	7,272,192	+9.898%
2026-06-09	4.5600	4.619900	3.7800	4.0200	-10.067%	5,980,509	+7.711%
2026-06-08	4.2200	4.520000	4.1300	4.4700	+10.370%	10,506,223	-3.132%
2026-06-05	4.6650	4.670000	4.0000	4.0500	-15.625%	5,358,207	+6.914%
2026-06-04	4.7100	4.900000	4.6300	4.8000	-1.639%	4,211,940	-9.792%
2026-06-03	5.0900	5.140000	4.8450	4.8800	-4.314%	4,641,557	-11.270%
2026-06-02	4.9500	5.300000	4.9200	5.1000	+4.723%	5,573,491	-15.098%
2026-06-01	4.9000	5.145000	4.8200	4.8700	-2.405%	4,463,924	-11.088%
2026-05-29	5.3989	5.429700	4.8850	4.9900	-6.554%	4,926,155	-13.226%
2026-05-28	5.1800	5.485000	5.0745	5.3400	+3.488%	9,024,326	-18.914%
2026-05-27	5.0600	5.176200	4.8300	5.1600	+1.775%	6,883,271	-16.085%
2026-05-26	4.8489	5.270000	4.7000	5.0700	+5.405%	10,462,536	-14.596%
2026-05-22	4.2000	5.140000	4.2000	4.8100	+15.072%	14,025,469	-9.979%
2026-05-21	3.9300	4.235000	3.8600	4.1800	+6.633%	5,086,487	+3.589%
2026-05-20	3.8500	4.005000	3.8000	3.9200	+3.704%	4,409,858	+10.459%
2026-05-19	3.8000	3.870000	3.7200	3.7800	-3.325%	2,855,032	+14.550%
2026-05-18	4.1750	4.205000	3.8500	3.9100	-6.683%	4,549,665	+10.742%
2026-05-15	4.1900	4.300000	4.0750	4.1900	-3.009%	3,919,576	+3.341%
2026-05-14	4.5100	4.540000	4.3100	4.3200	-4.213%	4,581,999	+0.231%
2026-05-13	4.6200	4.735000	4.4800	4.5100	-2.169%	6,283,261	-3.991%
2026-05-12	4.6600	4.740000	4.3000	4.6100	-2.743%	7,349,320	-6.074%
2026-05-11	4.2700	4.820000	4.2700	4.7400	+10.233%	7,174,545	-8.650%
2026-05-08	4.3050	4.360000	3.9500	4.3000	-4.232%	5,828,880	+0.698%
2026-05-07	4.6100	4.690000	4.3500	4.4900	-2.179%	4,997,544	-3.563%
2026-05-06	4.6100	4.630000	4.2601	4.5900	-0.434%	4,629,320	-5.664%
2026-05-05	4.4500	4.695000	4.4500	4.6100	+5.734%	5,299,023	-6.074%
2026-05-04	4.3200	4.460000	4.2201	4.3600	-0.683%	4,830,526	-0.688%
2026-05-01	4.4800	4.560000	4.3550	4.3900	-2.661%	4,158,398	-1.367%
2026-04-30	4.1000	4.620000	4.0400	4.5100	+10.269%	9,258,409	-3.991%
2026-04-29	4.0350	4.180000	3.9250	4.0900	+6.510%	6,551,796	+5.868%
2026-04-28	3.7200	3.930000	3.5600	3.8400	-3.030%	3,915,854	+12.760%
2026-04-27	3.8200	4.220000	3.7500	3.9600	+8.197%	16,889,011	+9.343%
2026-04-24	3.7000	3.975000	3.6100	3.6600	+6.706%	11,442,664	+18.306%
2026-04-23	3.4550	3.719800	3.4000	3.4300	+0.882%	7,573,972	+26.239%
2026-04-22	3.4300	3.480000	3.3100	3.4000	+0.592%	2,764,765	+27.353%
2026-04-21	3.4300	3.515000	3.3500	3.3800	-0.295%	2,959,930	+28.107%
2026-04-20	3.3300	3.470000	3.3300	3.3900	+0.296%	2,202,812	+27.729%
2026-04-17	3.3900	3.435000	3.3050	3.3800	+2.736%	3,681,206	+28.107%
2026-04-16	3.0200	3.300000	2.9800	3.2900	+10.774%	4,279,229	+31.611%
2026-04-15	2.9400	3.120000	2.9000	2.9700	+0.678%	3,194,609	+45.791%
2026-04-14	3.0400	3.110000	2.8900	2.9500	-0.338%	3,162,052	+46.780%
2026-04-13	2.8900	2.970000	2.8500	2.9600	+1.718%	2,529,325	+46.284%
2026-04-10	2.8800	2.940000	2.8200	2.9100	+2.827%	2,229,620	+48.797%
2026-04-09	2.8100	2.860000	2.7200	2.8300	+0.712%	2,473,946	+53.004%
2026-04-08	3.1700	3.200000	2.8000	2.8100	-2.768%	3,452,330	+54.093%
2026-04-07	2.8800	2.925000	2.7700	2.8900	-1.701%	2,601,916	+49.827%
2026-04-06	3.1100	3.140000	2.8900	2.9400	-6.070%	2,997,565	+47.279%
2026-04-02	2.9500	3.150000	2.9100	3.1300	+1.623%	1,556,130	+38.339%
2026-04-01	3.3100	3.390000	3.0300	3.0800	-4.348%	2,934,912	+40.584%
2026-03-31	3.1100	3.250000	3.0500	3.2200	+5.574%	2,317,704	+34.472%
2026-03-30	3.2000	3.260000	2.9700	3.0500	-4.389%	3,758,624	+41.967%
2026-03-27	3.1700	3.240000	3.1150	3.1900	-1.543%	4,005,546	+35.737%
2026-03-26	3.0800	3.370000	3.0800	3.2400	+2.532%	5,447,280	+33.642%
2026-03-25	3.0250	3.230000	3.0100	3.1600	+7.850%	5,561,649	+37.025%
2026-03-24	2.5700	2.950000	2.5700	2.9300	+12.692%	5,498,601	+47.782%
2026-03-23	2.6100	2.665000	2.5200	2.6000	+1.563%	3,506,486	+66.538%
2026-03-20	2.5950	2.690000	2.4900	2.5600	-1.916%	6,315,791	+69.141%
2026-03-19	2.5500	2.660000	2.4900	2.6100	+1.163%	2,657,109	+65.900%
2026-03-18	2.6100	2.635000	2.5500	2.5800	-1.527%	2,398,674	+67.829%
2026-03-17	2.5900	2.680000	2.5300	2.6200	+1.550%	3,541,293	+65.267%
2026-03-16	2.5600	2.600000	2.4900	2.5800	+4.032%	4,287,836	+67.829%
2026-03-13	2.5000	2.590000	2.4600	2.4800	+1.639%	14,349,160	+74.597%
2026-03-12	2.5100	2.570000	2.4300	2.4400	-5.792%	4,174,830	+77.459%
2026-03-11	2.6000	2.690000	2.5300	2.5900	-0.766%	3,947,361	+67.181%
2026-03-10	2.5800	2.630000	2.5150	2.6100	+0.772%	5,042,063	+65.900%
2026-03-09	2.5000	2.650000	2.4150	2.5900	0.000%	3,723,974	+67.181%
2026-03-06	2.5100	2.619900	2.4900	2.5900	+0.778%	5,974,630	+67.181%
2026-03-05	2.6000	2.720000	2.5500	2.5700	-0.388%	9,877,636	+68.482%
2026-03-04	2.6400	2.690000	2.3200	2.5800	-18.354%	46,184,830	+67.829%
2026-03-03	3.2900	3.350000	3.1200	3.1600	-7.059%	2,797,900	+37.025%
2026-03-02	3.5300	3.675000	3.3700	3.4000	-7.104%	2,833,029	+27.353%
2026-02-27	3.6100	3.700000	3.5200	3.6600	-0.813%	4,105,415	+18.306%
2026-02-26	3.6100	3.700000	3.5000	3.6900	+2.500%	2,901,743	+17.344%
2026-02-25	3.6000	3.670000	3.5300	3.6000	+1.983%	2,091,857	+20.278%
2026-02-24	3.4400	3.675000	3.4300	3.5300	+2.616%	2,939,394	+22.663%
2026-02-23	3.5350	3.540000	3.2650	3.4400	-5.234%	5,676,157	+25.872%
2026-02-20	3.8400	3.900000	3.4100	3.6300	+5.831%	9,709,871	+19.284%
2026-02-19	3.6500	3.650000	3.3350	3.4300	-7.297%	5,780,114	+26.239%
2026-02-18	3.8100	3.860000	3.6750	3.7000	-2.632%	4,530,545	+17.027%
2026-02-17	3.6800	3.858600	3.6150	3.8000	+1.333%	2,887,550	+13.947%
2026-02-13	3.7700	3.910000	3.7050	3.7500	+1.351%	3,040,122	+15.467%
2026-02-12	3.8400	3.870000	3.5100	3.7000	-4.393%	3,940,846	+17.027%
2026-02-11	3.8900	3.930000	3.6650	3.8700	+1.309%	2,815,211	+11.886%
2026-02-10	3.9000	4.110000	3.8100	3.8200	-2.551%	2,055,531	+13.351%
2026-02-09	3.9500	4.015000	3.8300	3.9200	-0.759%	1,954,641	+10.459%
2026-02-06	3.8000	4.040000	3.7750	3.9500	+8.516%	3,310,682	+9.620%
2026-02-05	3.7700	3.860000	3.6100	3.6400	-5.699%	2,759,771	+18.956%
2026-02-04	3.8200	3.950000	3.6400	3.8600	-0.258%	3,591,579	+12.176%
2026-02-03	3.9600	4.010000	3.5650	3.8700	-2.273%	3,401,022	+11.886%
2026-02-02	4.0500	4.195000	3.9150	3.9600	-3.415%	1,927,719	+9.343%
2026-01-30	4.1600	4.240000	4.0450	4.1000	-4.429%	2,936,652	+5.610%
2026-01-29	4.3380	4.340000	4.0800	4.2900	-0.694%	2,365,731	+0.932%
2026-01-28	4.7000	4.740000	4.3001	4.3200	-5.470%	2,444,295	+0.231%
2026-01-27	4.5200	4.605000	4.4650	4.5700	+2.009%	1,833,138	-5.252%
2026-01-26	4.4300	4.490000	4.3000	4.4800	+0.224%	1,825,699	-3.348%
2026-01-23	4.5800	4.685000	4.4000	4.4700	-2.402%	2,991,235	-3.132%
2026-01-22	4.3500	4.605000	4.2800	4.5800	+7.765%	4,674,827	-5.459%
2026-01-21	4.2050	4.310000	4.0350	4.2500	+1.675%	3,159,781	+1.882%
2026-01-20	4.0580	4.275000	4.0100	4.1800	-2.336%	2,046,927	+3.589%
2026-01-16	4.3000	4.470000	4.2402	4.2800	+1.182%	3,144,973	+1.168%
2026-01-15	4.3600	4.400000	4.1900	4.2300	-0.471%	1,778,871	+2.364%
2026-01-14	4.0700	4.400000	4.0700	4.2500	+3.406%	4,752,369	+1.882%
2026-01-13	3.9700	4.130000	3.8300	4.1100	+5.385%	3,071,152	+5.353%
2026-01-12	3.9400	4.010000	3.8200	3.9000	-1.515%	3,274,866	+11.026%
2026-01-09	3.9400	3.990000	3.7800	3.9600	+2.062%	2,210,834	+9.343%
2026-01-08	3.9700	4.010000	3.8500	3.8800	-4.198%	2,202,012	+11.598%
2026-01-07	3.9400	4.160000	3.9168	4.0500	+1.250%	3,112,781	+6.914%
2026-01-06	3.7000	4.040000	3.6600	4.0000	+9.290%	3,638,963	+8.250%
2026-01-05	3.7200	3.780000	3.6050	3.6600	-1.081%	3,757,863	+18.306%
2026-01-02	3.6400	3.740000	3.5800	3.7000	+4.816%	1,706,607	+17.027%
2025-12-31	3.5700	3.630000	3.5200	3.5300	-1.120%	1,718,366	+22.663%
2025-12-30	3.6600	3.660000	3.5600	3.5700	-1.653%	1,443,952	+21.289%
2025-12-29	3.6400	3.720000	3.5600	3.6300	-2.941%	2,156,280	+19.284%
2025-12-26	3.7600	3.760000	3.6700	3.7400	-0.532%	1,405,558	+15.775%
2025-12-24	3.6750	3.790000	3.6750	3.7600	+1.622%	1,125,183	+15.160%
2025-12-23	3.7600	3.808500	3.5900	3.7000	-3.141%	2,007,482	+17.027%
2025-12-22	3.7900	3.950000	3.7300	3.8200	+0.792%	2,199,497	+13.351%
2025-12-19	3.7100	3.820000	3.6800	3.7900	+2.989%	4,965,087	+14.248%
2025-12-18	3.9100	3.970000	3.6545	3.6800	-3.158%	4,433,220	+17.663%
2025-12-17	3.9850	4.055000	3.7500	3.8000	-4.523%	3,431,574	+13.947%
2025-12-16	4.0400	4.180000	3.8800	3.9800	-3.163%	2,574,807	+8.794%
2025-12-15	4.3200	4.348000	4.0100	4.1100	-4.196%	2,794,427	+5.353%
2025-12-12	4.4800	4.480000	4.2400	4.2900	-4.241%	2,213,555	+0.932%
2025-12-11	4.3900	4.525000	4.3000	4.4800	+1.587%	3,330,115	-3.348%
2025-12-10	4.4000	4.615000	4.3600	4.4100	+0.227%	2,410,861	-1.814%
2025-12-09	4.4700	4.599900	4.3750	4.4000	-1.786%	2,656,592	-1.591%
2025-12-08	4.7500	4.750000	4.3901	4.4800	-3.030%	2,577,732	-3.348%
2025-12-05	4.6400	4.760000	4.5000	4.6200	+0.217%	3,665,823	-6.277%
2025-12-04	4.3300	4.630000	4.2717	4.6100	+5.977%	3,306,255	-6.074%
2025-12-03	3.8700	4.380000	3.8500	4.3500	+13.577%	6,446,338	-0.460%
2025-12-02	3.5400	3.870000	3.5114	3.8300	+10.057%	3,562,794	+13.055%
2025-12-01	3.5100	3.610000	3.4400	3.4800	-2.247%	2,258,193	+24.425%
2025-11-28	3.5100	3.600000	3.4800	3.5600	+2.006%	1,545,942	+21.629%
2025-11-26	3.4700	3.590000	3.4350	3.4900	+0.576%	2,367,966	+24.069%
2025-11-25	3.4200	3.490000	3.3000	3.4700	+2.059%	1,939,133	+24.784%
2025-11-24	3.3000	3.440000	3.2900	3.4000	+3.343%	3,081,165	+27.353%
2025-11-21	3.3000	3.430000	3.1500	3.2900	-0.604%	5,785,722	+31.611%
2025-11-20	3.6000	3.680000	3.2900	3.3100	-3.499%	4,290,692	+30.816%
2025-11-19	3.4500	3.650000	3.4050	3.4300	-0.291%	2,454,560	+26.239%
2025-11-18	3.5300	3.620000	3.4200	3.4400	-4.972%	4,169,171	+25.872%
2025-11-17	3.7600	3.890000	3.5700	3.6200	-5.852%	4,555,747	+19.613%
2025-11-14	3.7600	3.990000	3.7600	3.8450	-2.411%	3,023,245	+12.614%
2025-11-13	4.1800	4.200000	3.7800	3.9400	-7.728%	5,772,525	+9.898%
2025-11-12	4.2200	4.385000	4.1200	4.2700	+2.892%	3,490,571	+1.405%
2025-11-11	4.3200	4.330000	4.0450	4.1500	-4.157%	3,744,701	+4.337%
2025-11-10	4.7500	4.870000	4.3000	4.3300	-7.479%	5,757,255	0.000%
2025-11-07	4.4100	4.900000	4.2200	4.6800	+0.429%	6,340,618	-7.479%
2025-11-06	4.8600	4.950000	4.5500	4.6600	-2.917%	6,810,340	-7.082%
2025-11-05	4.7100	4.880000	4.5800	4.8000	+1.695%	3,341,094	-9.792%
2025-11-04	4.9000	5.015000	4.6800	4.7200	-8.171%	5,008,734	-8.263%
2025-11-03	5.3800	5.397800	5.0550	5.1400	-4.461%	3,293,821	-15.759%
2025-10-31	5.2300	5.390000	5.2150	5.3800	+2.672%	3,477,850	-19.517%
2025-10-30	5.5600	5.610000	5.2150	5.2400	-9.028%	4,098,729	-17.366%
2025-10-29	5.5300	5.970000	5.4700	5.7600	+5.398%	7,494,795	-24.826%
2025-10-28	5.5500	5.660000	5.3700	5.4650	-1.885%	2,926,751	-20.769%
2025-10-27	5.8300	5.870000	5.5550	5.5700	-0.713%	3,753,122	-22.262%
2025-10-24	5.6800	5.710000	5.5000	5.6100	+2.000%	2,677,302	-22.816%
2025-10-23	5.3500	5.670000	5.2800	5.5000	+2.804%	3,741,347	-21.273%
2025-10-22	5.4700	5.530000	5.1550	5.3500	-4.973%	4,489,786	-19.065%
2025-10-21	5.9000	5.930000	5.6100	5.6300	-6.167%	9,640,943	-23.091%
2025-10-20	5.4650	6.020000	5.3900	6.0000	+12.782%	8,903,112	-27.833%
2025-10-17	5.3000	5.480000	5.2400	5.3200	-3.448%	4,695,374	-18.609%
2025-10-16	6.0050	6.050000	5.4600	5.5100	-6.452%	6,988,664	-21.416%
2025-10-15	5.7950	6.040000	5.5950	5.8900	+5.935%	13,121,524	-26.486%
2025-10-14	4.6350	5.760000	4.5900	5.5600	+18.550%	15,305,821	-22.122%
2025-10-13	4.4200	4.720000	4.3774	4.6900	+13.012%	4,960,363	-7.676%
2025-10-10	4.4200	4.499900	4.1000	4.1500	-6.532%	4,792,592	+4.337%
2025-10-09	4.5500	4.710000	4.3737	4.4400	-2.203%	2,451,139	-2.477%
2025-10-08	4.4000	4.700000	4.4000	4.5400	+2.715%	4,707,185	-4.626%
2025-10-07	4.4100	4.570000	4.3049	4.4200	+0.913%	3,054,016	-2.036%
2025-10-06	4.4000	4.520000	4.3000	4.3800	+2.336%	3,446,329	-1.142%
2025-10-03	4.2700	4.400000	4.2300	4.2800	+0.706%	3,177,498	+1.168%
2025-10-02	4.0800	4.350000	4.0600	4.2500	+5.985%	4,410,089	+1.882%
2025-10-01	4.0000	4.070000	3.8801	4.0100	-1.474%	3,481,283	+7.980%
2025-09-30	3.9600	4.090000	3.9250	4.0700	+3.299%	2,368,076	+6.388%
2025-09-29	4.0600	4.168500	3.8800	3.9400	-1.990%	5,311,214	+9.898%
2025-09-26	3.9000	4.070000	3.8400	4.0200	+2.290%	2,680,634	+7.711%
2025-09-25	3.8400	3.960000	3.7800	3.9300	-0.758%	5,496,415	+10.178%
2025-09-24	3.9900	4.010000	3.9012	3.9600	-0.503%	3,151,804	+9.343%
2025-09-23	4.1300	4.150000	3.8750	3.9800	-1.970%	5,158,813	+8.794%
2025-09-22	3.6300	4.089900	3.6000	4.0600	+11.846%	5,097,365	+6.650%
2025-09-19	3.7800	3.795000	3.6100	3.6300	-4.222%	8,750,147	+19.284%
2025-09-18	3.8400	3.900000	3.7500	3.7900	+0.798%	3,901,417	+14.248%
2025-09-17	3.8000	3.927500	3.6800	3.7600	-1.053%	6,247,559	+15.160%
2025-09-16	3.8400	3.915000	3.7500	3.8000	-1.809%	3,530,807	+13.947%
2025-09-15	3.9350	4.015500	3.8200	3.8700	-0.258%	2,823,729	+11.886%
2025-09-12	3.9150	3.950000	3.8050	3.8800	-0.513%	6,439,453	+11.598%
2025-09-11	4.0000	4.100000	3.8900	3.9000	-2.010%	2,669,334	+11.026%
2025-09-10	4.1000	4.125000	3.9200	3.9800	-1.728%	2,915,444	+8.794%
2025-09-09	4.2200	4.230000	4.0000	4.0500	-4.481%	3,009,536	+6.914%
2025-09-08	4.3000	4.325000	4.0900	4.2400	-1.395%	3,066,230	+2.123%
2025-09-05	4.3800	4.415000	4.2400	4.3000	+0.467%	2,581,094	+0.698%
2025-09-04	4.3100	4.315000	4.2350	4.2800	-0.696%	1,726,549	+1.168%
2025-09-03	4.3500	4.360000	4.2400	4.3100	-1.147%	2,024,382	+0.464%
2025-09-02	4.3650	4.400000	4.1650	4.3600	-3.753%	3,520,638	-0.688%
2025-08-29	4.6900	4.765000	4.4900	4.5300	-4.025%	3,020,496	-4.415%
2025-08-28	4.6400	4.820000	4.5950	4.7200	+1.724%	3,224,774	-8.263%
2025-08-27	4.5800	4.695000	4.5300	4.6400	0.000%	2,280,512	-6.681%
2025-08-26	4.5800	4.789900	4.5600	4.6400	+1.310%	6,614,282	-6.681%
2025-08-25	4.5800	4.690000	4.5200	4.5800	-0.866%	2,193,905	-5.459%
2025-08-22	4.3600	4.720000	4.3400	4.6200	+7.944%	3,642,486	-6.277%
2025-08-21	4.2900	4.390000	4.2600	4.2800	-0.926%	2,893,790	+1.168%
2025-08-20	4.1800	4.340000	4.0400	4.3200	+1.408%	2,945,842	+0.231%
2025-08-19	4.4200	4.420000	4.2100	4.2600	-2.740%	3,330,529	+1.643%
2025-08-18	4.5000	4.570000	4.3600	4.3800	-3.097%	2,167,113	-1.142%
2025-08-15	4.7400	4.750000	4.5000	4.5200	-3.625%	3,237,395	-4.204%
2025-08-14	4.6600	4.785000	4.5300	4.6900	-1.471%	3,824,150	-7.676%
2025-08-13	4.5200	4.785000	4.5000	4.7600	+7.692%	6,600,181	-9.034%
2025-08-12	3.9700	4.515000	3.8750	4.4200	+13.625%	5,663,417	-2.036%
2025-08-11	4.0300	4.060000	3.8700	3.8900	-3.234%	3,234,860	+11.311%
2025-08-08	3.9000	4.150000	3.6547	4.0200	+5.236%	8,811,341	+7.711%
2025-08-07	3.7500	3.890000	3.7400	3.8200	+5.234%	6,105,015	+13.351%
2025-08-06	3.5900	3.663700	3.4900	3.6300	-0.275%	3,525,926	+19.284%
2025-08-05	3.8200	3.890000	3.6200	3.6400	-4.462%	4,516,165	+18.956%
2025-08-04	3.8250	3.945000	3.7500	3.8100	+1.872%	2,370,869	+13.648%
2025-08-01	3.7500	3.815000	3.6000	3.7400	-4.348%	3,385,149	+15.775%
2025-07-31	3.8400	4.005000	3.8324	3.9100	+0.773%	3,204,670	+10.742%
2025-07-30	4.1100	4.160000	3.8300	3.8800	-5.134%	4,374,119	+11.598%
2025-07-29	4.2900	4.389200	4.0800	4.0900	-4.439%	3,519,867	+5.868%
2025-07-28	4.2500	4.310000	4.1550	4.2800	+2.392%	2,195,260	+1.168%
2025-07-25	4.2400	4.267300	4.1300	4.1800	-2.108%	2,377,701	+3.589%
2025-07-24	4.5200	4.550000	4.1800	4.2700	-5.531%	4,036,782	+1.405%
2025-07-23	4.3200	4.640000	4.2250	4.5200	+5.116%	5,243,221	-4.204%
2025-07-22	4.3900	4.500000	4.1000	4.3000	-2.494%	6,281,451	+0.698%
2025-07-21	4.7200	4.795000	4.3900	4.4100	-5.769%	4,719,725	-1.814%
2025-07-18	4.9700	5.090000	4.6550	4.6800	-4.878%	5,759,100	-7.479%
2025-07-17	4.4700	5.035000	4.4000	4.9200	+10.067%	9,895,791	-11.992%
2025-07-16	4.0700	4.580000	3.9200	4.4700	+11.750%	9,942,949	-3.132%
2025-07-15	3.9000	4.225000	3.8950	4.0000	+4.167%	4,566,390	+8.250%
2025-07-14	3.7800	3.870000	3.6700	3.8400	-0.260%	2,251,711	+12.760%
2025-07-11	3.8500	3.950000	3.7500	3.8500	-0.259%	2,462,027	+12.468%
2025-07-10	3.8500	4.010000	3.8000	3.8600	0.000%	2,338,411	+12.176%
2025-07-09	3.8300	4.080000	3.7500	3.8600	+2.116%	3,395,887	+12.176%
2025-07-08	3.5800	3.930000	3.5702	3.7800	+6.780%	3,438,436	+14.550%
2025-07-07	3.6500	3.660000	3.5000	3.5400	-5.348%	2,056,838	+22.316%
2025-07-03	3.7100	3.875000	3.6500	3.7400	+1.081%	1,852,029	+15.775%
2025-07-02	3.6500	3.730000	3.4900	3.7000	+1.370%	4,272,546	+17.027%
2025-07-01	3.5200	3.780000	3.4300	3.6500	+2.528%	3,773,293	+18.630%
2025-06-30	3.6500	3.710000	3.4409	3.5600	-2.198%	4,171,912	+21.629%
2025-06-27	3.9300	4.000000	3.5600	3.6400	-5.208%	6,975,018	+18.956%
2025-06-26	3.8700	3.930000	3.3400	3.8400	+0.261%	5,061,930	+12.760%
2025-06-25	3.8300	4.150000	3.5800	3.8300	+16.413%	12,235,902	+13.055%
2025-06-24	3.2100	3.415000	3.1501	3.2900	+5.112%	3,145,032	+31.611%
2025-06-23	3.1300	3.150000	2.9700	3.1300	-1.262%	3,453,749	+38.339%
2025-06-20	3.2800	3.340000	3.1600	3.1700	-1.246%	6,294,598	+36.593%
2025-06-18	3.1600	3.328800	3.1250	3.2100	+1.582%	2,890,635	+34.891%
2025-06-17	3.3400	3.390000	3.1350	3.1600	-7.331%	4,067,149	+37.025%
2025-06-16	3.2500	3.559900	3.2450	3.4100	+6.897%	3,244,463	+26.979%
2025-06-13	3.3000	3.419000	3.1750	3.1900	-7.803%	4,036,183	+35.737%
2025-06-12	3.2300	3.680000	3.2200	3.4600	+7.121%	9,923,484	+25.145%
2025-06-11	3.3400	3.385000	3.1612	3.2300	-0.615%	4,457,003	+34.056%
2025-06-10	3.0500	3.330000	2.9700	3.2500	+7.261%	4,835,708	+33.231%
2025-06-09	2.9500	3.050000	2.9100	3.0300	+5.575%	2,816,141	+42.904%
2025-06-06	2.7900	2.960000	2.7900	2.8700	+4.745%	2,522,956	+50.871%
2025-06-05	2.9300	2.930000	2.6900	2.7400	-6.164%	2,263,741	+58.029%
2025-06-04	2.6800	2.965000	2.6000	2.9200	+9.363%	4,706,011	+48.288%
2025-06-03	2.6100	2.720000	2.5600	2.6700	+2.299%	2,363,395	+62.172%
2025-06-02	2.6100	2.630000	2.5050	2.6100	-1.509%	2,088,355	+65.900%
2025-05-30	2.8000	2.800000	2.5750	2.6500	-6.690%	7,279,580	+63.396%
2025-05-29	2.9000	3.000000	2.8300	2.8400	-0.351%	5,972,903	+52.465%
2025-05-28	2.6000	2.875000	2.5700	2.8500	+9.615%	3,584,468	+51.930%
2025-05-27	2.5000	2.670000	2.4700	2.6000	+7.438%	3,411,000	+66.538%
2025-05-23	2.3400	2.460000	2.2901	2.4200	0.000%	1,489,715	+78.926%
2025-05-22	2.3200	2.450000	2.3000	2.4200	+4.310%	2,062,230	+78.926%
2025-05-21	2.4300	2.485000	2.3000	2.3200	-7.937%	2,078,708	+86.638%
2025-05-20	2.6400	2.650000	2.4100	2.5200	-4.545%	2,933,329	+71.825%
2025-05-19	2.6300	2.646700	2.5500	2.6400	-2.222%	1,671,603	+64.015%
2025-05-16	2.7600	2.785000	2.6500	2.7000	-2.878%	2,150,736	+60.370%
2025-05-15	2.7500	2.805000	2.5900	2.7800	+1.460%	3,513,477	+55.755%
2025-05-14	2.6500	2.830000	2.6300	2.7400	+2.239%	3,569,743	+58.029%
2025-05-13	2.4400	2.700000	2.3901	2.6800	+1.515%	7,750,123	+61.567%
2025-05-12	2.5200	2.710000	2.5200	2.6400	+13.305%	7,156,341	+64.015%
2025-05-09	2.3500	2.530000	2.3100	2.3300	0.000%	3,210,990	+85.837%
2025-05-08	2.2000	2.350000	2.1800	2.3300	+8.879%	2,854,514	+85.837%
2025-05-07	2.0600	2.150000	2.0300	2.1400	+3.382%	2,309,792	+102.336%
2025-05-06	1.9600	2.080000	1.9600	2.0700	+2.985%	1,817,599	+109.179%
2025-05-05	2.0200	2.100000	2.0000	2.0100	-0.495%	1,809,131	+115.423%
2025-05-02	1.9599	2.060000	1.9400	2.0200	+5.759%	2,465,232	+114.356%
2025-05-01	2.0100	2.020000	1.9000	1.9100	-4.020%	1,733,911	+126.702%
2025-04-30	1.9500	2.005000	1.9000	1.9900	0.000%	1,754,380	+117.588%
2025-04-29	1.9800	2.030000	1.9400	1.9900	-0.995%	1,416,323	+117.588%
2025-04-28	1.9800	2.060000	1.9200	2.0100	+0.500%	1,177,250	+115.423%
2025-04-25	1.9400	2.000000	1.9300	2.0000	0.000%	1,352,491	+116.500%
2025-04-24	1.9100	2.050000	1.9050	2.0000	+9.890%	2,168,991	+116.500%
2025-04-23	1.9500	2.030000	1.8100	1.8200	-1.622%	3,305,582	+137.912%
2025-04-22	1.8800	1.880000	1.8129	1.8500	+1.093%	1,817,232	+134.054%
2025-04-21	1.8300	1.860000	1.7600	1.8300	-4.188%	2,098,746	+136.612%
2025-04-17	1.8700	1.930000	1.8200	1.9100	+2.688%	2,381,692	+126.702%
2025-04-16	1.8900	1.920000	1.7825	1.8600	-2.618%	2,961,037	+132.796%
2025-04-15	1.9800	2.030000	1.8700	1.9100	-4.500%	3,442,866	+126.702%
2025-04-14	2.1400	2.156900	1.8900	2.0000	-3.846%	4,282,237	+116.500%
2025-04-11	1.9300	2.090000	1.8600	2.0800	+9.474%	2,560,699	+108.173%
2025-04-10	1.9500	1.950000	1.7401	1.9000	-4.762%	3,492,585	+127.895%
2025-04-09	1.6200	2.090000	1.6150	1.9950	+20.181%	3,971,942	+117.043%
2025-04-08	1.9300	1.950000	1.6000	1.6600	-7.263%	6,095,400	+160.843%
2025-04-07	1.5320	2.015000	1.5300	1.7900	+11.875%	5,959,540	+141.899%
2025-04-04	1.8600	1.860000	1.5601	1.6000	-16.449%	7,409,530	+170.625%
2025-04-03	1.9500	1.999800	1.9050	1.9150	-9.670%	6,853,035	+126.110%
2025-04-02	1.9200	2.130000	1.9100	2.1200	+7.071%	3,284,946	+104.245%
2025-04-01	2.0200	2.040000	1.9000	1.9800	-2.703%	4,446,441	+118.687%
2025-03-31	2.0200	2.070000	2.0100	2.0350	-3.555%	2,151,150	+112.776%
2025-03-28	2.2300	2.235000	2.0300	2.1100	-6.637%	5,309,181	+105.213%
2025-03-27	2.1600	2.270000	2.0500	2.2600	+4.630%	4,654,696	+91.593%
2025-03-26	2.2400	2.259200	2.1326	2.1600	-3.139%	2,478,274	+100.463%
2025-03-25	2.3400	2.430000	2.2100	2.2300	-5.106%	3,268,800	+94.170%
2025-03-24	2.3000	2.410000	2.2200	2.3500	+5.381%	5,363,150	+84.255%
2025-03-21	2.1900	2.270000	2.1150	2.2300	+0.450%	5,650,384	+94.170%
2025-03-20	2.3200	2.360000	2.1700	2.2200	-4.721%	3,645,699	+95.045%
2025-03-19	2.2700	2.380000	2.2600	2.3300	+2.643%	2,935,502	+85.837%
2025-03-18	2.4400	2.480000	2.2700	2.2700	-8.835%	4,746,494	+90.749%
2025-03-17	2.3500	2.530000	2.3100	2.4900	+6.410%	3,795,078	+73.896%
2025-03-14	2.4200	2.450000	2.2900	2.3400	-2.092%	8,125,797	+85.043%
2025-03-13	2.5500	2.620000	2.3500	2.3900	-7.004%	3,397,620	+81.172%
2025-03-12	2.6500	2.690000	2.5300	2.5700	-0.388%	4,475,740	+68.482%
2025-03-11	2.7400	2.790000	2.5300	2.5800	-5.839%	3,648,972	+67.829%
2025-03-10	2.8500	2.960000	2.6800	2.7400	-6.485%	3,660,722	+58.029%
2025-03-07	2.9200	2.980000	2.8000	2.9300	-0.340%	2,575,018	+47.782%
2025-03-06	2.9600	3.030000	2.8700	2.9400	-4.235%	3,789,713	+47.279%
2025-03-05	2.7900	3.120000	2.7101	3.0700	+17.176%	5,490,599	+41.042%
2025-03-04	2.6600	2.705000	2.4300	2.6200	-5.415%	6,762,674	+65.267%
2025-03-03	3.0600	3.070000	2.6600	2.7700	-7.973%	5,938,135	+56.318%
2025-02-28	3.0400	3.135000	2.9300	3.0100	-0.331%	10,133,016	+43.854%
2025-02-27	3.2100	3.230000	3.0200	3.0200	-5.625%	3,476,908	+43.377%
2025-02-26	3.3300	3.400000	3.1800	3.2000	-2.736%	2,123,144	+35.313%
2025-02-25	3.4700	3.470000	3.2000	3.2900	-6.134%	4,034,826	+31.611%
2025-02-24	3.4600	3.575100	3.3900	3.5050	+2.786%	3,995,884	+23.538%
2025-02-21	3.7900	3.805000	3.2400	3.4100	-12.788%	15,842,572	+26.979%
2025-02-20	4.0800	4.109400	3.8750	3.9100	-3.457%	3,491,644	+10.742%
2025-02-19	4.0000	4.110000	3.9431	4.0500	+0.496%	2,331,105	+6.914%
2025-02-18	3.8700	4.090000	3.8550	4.0300	+4.404%	2,414,017	+7.444%
2025-02-14	3.9300	3.945000	3.7850	3.8600	-0.771%	2,136,971	+12.176%
2025-02-13	3.6900	3.970000	3.6750	3.8900	+7.163%	2,784,509	+11.311%
2025-02-12	3.7500	3.820000	3.4800	3.6300	-3.968%	7,996,996	+19.284%
2025-02-11	3.9500	4.040000	3.7600	3.7800	-4.786%	3,285,356	+14.550%
2025-02-10	4.3400	4.390000	3.9600	3.9700	-7.243%	3,252,519	+9.068%
2025-02-07	4.2700	4.370000	4.1850	4.2800	+0.234%	2,108,425	+1.168%
2025-02-06	4.2900	4.400000	4.1900	4.2700	-1.157%	2,843,040	+1.405%
2025-02-05	4.2100	4.340000	4.1750	4.3200	+3.103%	1,941,847	+0.231%
2025-02-04	4.0200	4.220000	4.0100	4.1900	+4.750%	1,706,269	+3.341%
2025-02-03	3.9900	4.100000	3.8800	4.0000	-2.439%	3,990,931	+8.250%
2025-01-31	4.2300	4.380000	4.0650	4.1000	-3.073%	5,709,219	+5.610%
2025-01-30	4.2200	4.255100	4.0900	4.2300	+1.928%	2,860,515	+2.364%
2025-01-29	4.1800	4.240000	4.0900	4.1500	-0.955%	3,101,224	+4.337%
2025-01-28	4.2000	4.330000	4.0849	4.1900	+0.239%	2,288,058	+3.341%
2025-01-27	4.1800	4.350000	4.0800	4.1800	-2.108%	3,398,661	+3.589%
2025-01-24	4.2300	4.440000	4.1950	4.2700	-2.064%	3,541,314	+1.405%
2025-01-23	4.2000	4.370000	4.1800	4.3600	+2.347%	3,038,732	-0.688%
2025-01-22	4.3900	4.440000	4.2500	4.2600	-2.517%	1,790,086	+1.643%
2025-01-21	4.3700	4.498800	4.2000	4.3700	+2.103%	2,688,450	-0.915%
2025-01-17	4.4400	4.545000	4.2450	4.2800	-0.696%	2,486,933	+1.168%
2025-01-16	4.4000	4.540000	4.3100	4.3100	-2.045%	1,929,495	+0.464%
2025-01-15	4.0500	4.580000	4.0500	4.4000	+12.821%	8,129,187	-1.591%
2025-01-14	4.0400	4.100000	3.8350	3.9000	-2.256%	2,882,568	+11.026%
2025-01-13	4.1000	4.150000	3.9100	3.9900	-4.087%	4,850,923	+8.521%
2025-01-10	4.3700	4.370000	4.1500	4.1600	-2.804%	5,710,623	+4.087%
2025-01-08	4.4900	4.525000	4.2200	4.2800	-5.934%	4,138,053	+1.168%
2025-01-07	4.6900	4.820000	4.5100	4.5500	-2.361%	5,420,936	-4.835%

.dark-mode .QBtsgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBtsgt{ color: #333333; background-color: white; border: 2px solid #333333; }INDIindie Semiconductor, Inc. Class A Common Stockstock NASDAQ

INDI
indie Semiconductor, Inc. Class A Common Stock
stock NASDAQ