Dark

INDIW
indie Semiconductor, Inc. Warrant
stock NASDAQ

Inactive

Nov 8, 2023

1.26USD-3.077%(-0.04)6,348

Pre-market

0.00USD-100.000%(-1.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-08	1.3000	1.3000	1.2600	1.260000	-3.077%	6,348	0.000%
2023-11-07	1.3000	1.3225	1.3000	1.300000	-2.204%	12,482	-3.077%
2023-11-03	1.3800	1.3800	1.3293	1.329300	+2.254%	8,032	-5.213%
2023-11-02	1.2300	1.3000	1.2300	1.300000	+7.678%	16,999	-3.077%
2023-11-01	1.2000	1.2073	1.2000	1.207300	-2.637%	494	+4.365%
2023-10-31	1.2200	1.2600	1.2200	1.240000	+1.639%	14,223	+1.613%
2023-10-30	1.2900	1.2900	1.2000	1.220000	-5.426%	11,775	+3.279%
2023-10-27	1.3800	1.3800	1.2900	1.290000	-4.444%	2,600	-2.326%
2023-10-26	1.2500	1.3500	1.2500	1.350000	+8.000%	4,843	-6.667%
2023-10-25	1.2900	1.2900	1.2500	1.250000	-6.556%	3,950	+0.800%
2023-10-24	1.2600	1.3600	1.2600	1.337700	+0.579%	12,612	-5.808%
2023-10-23	1.3600	1.3600	1.3100	1.330000	-11.339%	14,527	-5.263%
2023-10-20	1.4200	1.5200	1.4200	1.500100	+2.747%	49,920	-16.006%
2023-10-19	1.5000	1.5000	1.4500	1.460000	-2.013%	32,693	-13.699%
2023-10-18	1.5900	1.5900	1.4900	1.490000	-9.146%	24,895	-15.436%
2023-10-17	1.6000	1.6618	1.5900	1.640000	+1.235%	17,632	-23.171%
2023-10-16	1.3200	1.6500	1.3200	1.620000	+19.118%	87,928	-22.222%
2023-10-13	1.2700	1.4200	1.2700	1.360000	-5.556%	24,952	-7.353%
2023-10-12	1.4700	1.5500	1.4400	1.440000	-7.692%	71,993	-12.500%
2023-10-11	1.5500	1.6101	1.5300	1.560000	-1.670%	29,218	-19.231%
2023-10-10	1.5500	1.6300	1.5500	1.586500	+2.355%	24,236	-20.580%
2023-10-09	1.5900	1.5900	1.5100	1.550000	-4.908%	22,083	-18.710%
2023-10-06	1.5550	1.6300	1.5500	1.630000	+1.875%	10,320	-22.699%
2023-10-05	1.6000	1.6700	1.5000	1.600000	-1.235%	1,737,700	-21.250%
2023-10-04	1.5600	1.6500	1.5600	1.620000	+0.621%	62,188	-22.222%
2023-10-03	1.7100	1.7320	1.6100	1.610000	-1.227%	21,498	-21.739%
2023-10-02	1.7000	1.7902	1.6300	1.630000	-8.427%	34,529	-22.699%
2023-09-29	1.8000	1.8600	1.7601	1.780000	0.000%	47,047	-29.213%
2023-09-28	1.7600	1.8153	1.7500	1.780000	-0.758%	30,929	-29.213%
2023-09-27	1.7600	1.7936	1.7100	1.793600	+4.889%	147,370	-29.750%
2023-09-26	1.7700	1.8100	1.7100	1.710000	-5.525%	26,309	-26.316%
2023-09-25	1.8400	1.8800	1.8000	1.810000	-3.723%	45,465	-30.387%
2023-09-22	1.7600	1.9600	1.7600	1.880000	+50.400%	666,693	-32.979%
2023-09-21	1.2600	1.2700	1.1800	1.250000	-1.575%	18,321	+0.800%
2023-09-20	1.2770	1.3100	1.2700	1.270000	+3.252%	6,312	-0.787%
2023-09-19	1.2865	1.2865	1.1400	1.230000	-3.150%	24,015	+2.439%
2023-09-18	1.3900	1.3900	1.2000	1.270000	-5.224%	78,627	-0.787%
2023-09-15	1.4300	1.4300	1.3400	1.340000	-2.899%	27,656	-5.970%
2023-09-14	1.3000	1.4000	1.2800	1.380000	+6.154%	16,312	-8.696%
2023-09-13	1.3300	1.3300	1.2700	1.300000	-0.383%	26,959	-3.077%
2023-09-12	1.3200	1.3400	1.2500	1.305000	-0.382%	117,744	-3.448%
2023-09-11	1.3600	1.4000	1.3100	1.310000	-5.749%	444,684	-3.817%
2023-09-08	1.4161	1.4300	1.3500	1.389900	-6.718%	20,519	-9.346%
2023-09-07	1.4200	1.4900	1.4000	1.490000	0.000%	8,210	-15.436%
2023-09-06	1.5098	1.5400	1.4800	1.490000	-3.247%	16,366	-15.436%
2023-09-05	1.4600	1.5500	1.4100	1.540000	+4.762%	28,030	-18.182%
2023-09-01	1.5000	1.5000	1.3700	1.470000	+2.797%	3,027	-14.286%
2023-08-31	1.3900	1.4700	1.3200	1.430000	-2.721%	8,320	-11.888%
2023-08-30	1.3700	1.4700	1.3200	1.470000	-0.676%	23,380	-14.286%
2023-08-29	1.2800	1.4800	1.2200	1.480000	+18.400%	98,879	-14.865%
2023-08-28	1.2800	1.3200	1.2500	1.250000	0.000%	67,680	+0.800%
2023-08-25	1.3200	1.3400	1.2000	1.250000	-5.303%	150,702	+0.800%
2023-08-24	1.4200	1.4300	1.2600	1.320000	-4.348%	45,193	-4.545%
2023-08-23	1.3500	1.5200	1.3200	1.380000	-1.429%	55,772	-8.696%
2023-08-22	1.4000	1.4600	1.3500	1.400000	-1.408%	58,432	-10.000%
2023-08-21	1.5100	1.5100	1.4200	1.420000	-5.333%	357,075	-11.268%
2023-08-18	1.5700	1.6000	1.5000	1.500000	-7.407%	93,983	-16.000%
2023-08-17	1.7000	1.7000	1.5800	1.620000	-1.370%	29,328	-22.222%
2023-08-16	1.5200	1.6425	1.5200	1.642500	+4.618%	18,527	-23.288%
2023-08-15	1.6600	1.6600	1.5300	1.570000	-5.988%	20,828	-19.745%
2023-08-14	1.6600	1.6800	1.6000	1.670000	-3.468%	50,746	-24.551%
2023-08-11	2.2000	2.2000	1.5900	1.730000	-10.358%	168,946	-27.168%
2023-08-10	1.9800	1.9800	1.8400	1.929900	-1.031%	80,410	-34.712%
2023-08-09	1.9100	1.9500	1.8500	1.950000	+2.094%	50,604	-35.385%
2023-08-08	1.9100	1.9500	1.8900	1.910000	-4.020%	27,628	-34.031%
2023-08-07	2.1000	2.1000	1.9600	1.990000	-7.870%	60,952	-36.683%
2023-08-04	2.0601	2.2200	2.0601	2.160000	+3.349%	5,378	-41.667%
2023-08-03	2.0800	2.1500	2.0800	2.090000	-2.336%	14,642	-39.713%
2023-08-02	2.2800	2.2800	2.0600	2.140000	-8.547%	30,638	-41.121%
2023-08-01	2.3421	2.3421	2.3400	2.340000	+3.084%	11,418	-46.154%
2023-07-31	2.1500	2.4000	2.1500	2.270000	+2.252%	45,056	-44.493%
2023-07-28	2.0900	2.2200	2.0900	2.220000	+2.778%	11,332	-43.243%
2023-07-27	2.2200	2.2900	2.1600	2.160000	-2.703%	6,354	-41.667%
2023-07-26	2.2000	2.2500	2.1400	2.220000	0.000%	12,838	-43.243%
2023-07-25	2.1500	2.2400	2.1500	2.220000	+3.256%	32,837	-43.243%
2023-07-24	2.2500	2.2750	2.1400	2.150000	0.000%	18,288	-41.395%
2023-07-21	2.2183	2.2183	2.1200	2.150000	-4.867%	35,335	-41.395%
2023-07-20	2.3400	2.3400	2.2100	2.260000	-1.739%	4,392	-44.248%
2023-07-19	2.4900	2.5000	2.2700	2.300000	-7.631%	13,088	-45.217%
2023-07-18	2.4300	2.4900	2.4300	2.490000	+2.469%	504	-49.398%
2023-07-17	2.3400	2.5200	2.2600	2.430000	+2.532%	8,509	-48.148%
2023-07-14	2.3700	2.3700	2.1800	2.370000	-5.200%	736	-46.835%
2023-07-13	2.4100	2.5400	2.4100	2.500000	+3.734%	9,940	-49.600%
2023-07-12	2.1300	2.4800	2.1300	2.410000	+4.783%	13,646	-47.718%
2023-07-11	2.4300	2.4300	2.2000	2.300000	-6.122%	13,256	-45.217%
2023-07-10	2.2500	2.4500	2.2500	2.450000	+11.872%	3,170	-48.571%
2023-07-07	2.0600	2.2400	2.0100	2.190000	+2.817%	16,054	-42.466%
2023-07-06	2.2000	2.2001	2.1300	2.130000	-5.752%	3,786	-40.845%
2023-07-05	2.3500	2.3655	2.2600	2.260000	-4.641%	6,451	-44.248%
2023-07-03	2.3714	2.3714	2.3500	2.370000	+0.424%	1,401	-46.835%
2023-06-30	2.3700	2.4000	2.3300	2.360000	-0.422%	9,999	-46.610%
2023-06-29	2.4400	2.4899	2.3100	2.370000	-2.869%	3,258	-46.835%
2023-06-28	2.3500	2.4500	2.3500	2.440000	+7.018%	36,695	-48.361%
2023-06-27	2.1500	2.3500	2.1400	2.280000	+2.703%	60,210	-44.737%
2023-06-26	2.3000	2.3300	2.1800	2.220000	-0.448%	8,725	-43.243%
2023-06-23	2.3900	2.3900	2.2000	2.230000	-4.701%	35,231	-43.498%
2023-06-22	2.2200	2.4200	2.2200	2.340000	+7.339%	23,552	-46.154%
2023-06-21	2.4400	2.4400	2.1800	2.180000	-10.103%	35,322	-42.202%
2023-06-20	2.7300	2.7300	2.3001	2.425000	-10.846%	10,644	-48.041%
2023-06-16	2.6700	2.8396	2.5400	2.720000	-0.730%	72,221	-53.676%
2023-06-15	2.7700	2.8100	2.7200	2.740000	-4.196%	34,808	-54.015%
2023-06-14	3.0500	3.1000	2.8600	2.860000	-4.667%	18,455	-55.944%
2023-06-13	2.9100	3.1000	2.8800	3.000000	+8.696%	143,582	-58.000%
2023-06-12	2.8400	2.9900	2.7600	2.760000	-2.817%	215,954	-54.348%
2023-06-09	2.8400	2.8500	2.8400	2.840000	0.000%	5,580	-55.634%
2023-06-08	2.7200	2.8680	2.7200	2.840000	+4.029%	28,957	-55.634%
2023-06-07	2.6401	2.7300	2.6401	2.730000	+5.814%	7,421	-53.846%
2023-06-06	2.4400	2.6500	2.4400	2.580000	+6.612%	13,452	-51.163%
2023-06-05	2.4286	2.4309	2.4200	2.420000	-3.200%	3,946	-47.934%
2023-06-02	2.3700	2.5200	2.3700	2.500000	+4.603%	3,196	-49.600%
2023-06-01	2.4800	2.4801	2.3600	2.390000	-4.016%	5,221	-47.280%
2023-05-31	2.3800	2.5000	2.3800	2.490000	-7.435%	45,446	-49.398%
2023-05-30	2.6400	2.6900	2.6400	2.690000	+4.669%	299	-53.160%
2023-05-26	2.5000	2.5800	2.5000	2.570000	+8.439%	10,895	-50.973%
2023-05-25	2.3100	2.5100	2.2750	2.370000	+2.597%	10,294	-46.835%
2023-05-24	2.3618	2.3618	2.2600	2.310000	-7.968%	8,864	-45.455%
2023-05-23	2.4700	2.5500	2.4500	2.510000	+5.462%	24,980	-49.801%
2023-05-22	2.1900	2.4000	2.1900	2.380000	+2.146%	5,564	-47.059%
2023-05-19	2.4102	2.4400	2.3300	2.330000	-3.870%	7,927	-45.923%
2023-05-18	2.4900	2.6797	2.3900	2.423800	+0.573%	13,795	-48.016%
2023-05-17	2.2000	2.4399	2.2000	2.410000	+10.550%	71,518	-47.718%
2023-05-16	2.1000	2.2000	2.1000	2.180000	+10.101%	37,712	-42.202%
2023-05-15	2.1800	2.1800	1.9800	1.980000	-3.415%	8,860	-36.364%
2023-05-12	1.8600	2.1200	1.8600	2.050000	+0.490%	17,748	-38.537%
2023-05-11	1.9700	2.0400	1.8200	2.040000	+4.082%	26,568	-38.235%
2023-05-10	2.0300	2.1500	1.9400	1.960000	+3.158%	6,797	-35.714%
2023-05-09	2.2200	2.2200	1.8000	1.900000	-2.112%	9,558	-33.684%
2023-05-08	1.9500	2.0800	1.9000	1.941000	-2.940%	13,104	-35.085%
2023-05-05	1.9400	1.9998	1.9301	1.999800	+6.941%	14,519	-36.994%
2023-05-04	1.9173	1.9299	1.8700	1.870000	-3.109%	8,550	-32.620%
2023-05-03	1.9200	1.9300	1.8600	1.930000	-1.026%	4,062	-34.715%
2023-05-02	1.8400	1.9500	1.8250	1.950000	+8.327%	11,512	-35.385%
2023-05-01	1.8500	1.9101	1.8000	1.800100	-3.220%	27,486	-30.004%
2023-04-28	1.8900	1.9800	1.8000	1.860000	-3.627%	66,359	-32.258%
2023-04-27	2.1000	2.1000	1.7652	1.930000	-8.095%	44,127	-34.715%
2023-04-26	2.0700	2.1800	2.0700	2.100000	+0.478%	8,568	-40.000%
2023-04-25	2.2000	2.2300	2.0800	2.090000	-9.130%	92,517	-39.713%
2023-04-24	2.3300	2.3400	2.2500	2.300000	+0.877%	5,668	-45.217%
2023-04-21	2.2800	2.3150	2.2300	2.280000	-1.724%	9,048	-44.737%
2023-04-20	2.5400	2.5675	2.3200	2.320000	-9.375%	17,507	-45.690%
2023-04-19	2.6500	2.6500	2.5550	2.560000	-6.569%	2,103	-50.781%
2023-04-18	2.6300	2.7614	2.6300	2.740000	+9.163%	13,745	-54.015%
2023-04-17	2.4500	2.5300	2.4500	2.510000	+1.619%	8,144	-49.801%
2023-04-14	2.5100	2.5993	2.4400	2.470000	-2.760%	21,264	-48.988%
2023-04-13	2.5100	2.6000	2.4700	2.540100	+3.256%	5,207	-50.396%
2023-04-12	2.6500	2.6500	2.4600	2.460000	-5.385%	7,962	-48.780%
2023-04-11	2.6500	2.6500	2.5450	2.600000	-0.383%	3,516	-51.538%
2023-04-10	2.4100	2.6147	2.4100	2.610000	+4.400%	30,893	-51.724%
2023-04-06	2.6300	2.6300	2.5000	2.500000	-5.838%	20,910	-49.600%
2023-04-05	2.7300	2.7300	2.5800	2.655000	-2.747%	34,461	-52.542%
2023-04-04	2.8400	2.9000	2.7242	2.730000	-5.862%	12,982	-53.846%
2023-04-03	3.2500	3.2500	2.7000	2.900000	-8.948%	22,573	-56.552%
2023-03-31	3.1200	3.3300	3.1200	3.185000	-1.087%	27,715	-60.440%
2023-03-30	3.0800	3.2200	3.0800	3.220000	+1.099%	8,310	-60.870%
2023-03-29	3.0200	3.2500	3.0200	3.185000	+5.464%	18,356	-60.440%
2023-03-28	3.0700	3.0700	2.9800	3.020000	-4.127%	3,181	-58.278%
2023-03-27	2.7500	3.1700	2.7500	3.150000	+11.307%	59,416	-60.000%
2023-03-24	3.2650	3.2650	2.8000	2.830000	-15.774%	51,509	-55.477%
2023-03-23	3.1200	3.3600	3.1100	3.360000	+7.692%	41,127	-62.500%
2023-03-22	3.0500	3.1500	2.9400	3.120000	+1.299%	93,795	-59.615%
2023-03-21	3.0600	3.2300	3.0600	3.080000	+0.654%	175,127	-59.091%
2023-03-20	3.2000	3.2600	3.0600	3.060000	-4.075%	33,735	-58.824%
2023-03-17	3.2400	3.2800	3.1500	3.190000	-2.744%	13,792	-60.502%
2023-03-16	3.3100	3.3300	3.0900	3.280000	-1.205%	23,424	-61.585%
2023-03-15	3.3200	3.3400	3.1401	3.320000	-4.046%	24,292	-62.048%
2023-03-14	3.1900	3.5100	3.1900	3.460000	+5.488%	32,129	-63.584%
2023-03-13	3.0200	3.3900	2.9700	3.280000	+4.459%	58,693	-61.585%
2023-03-10	3.2200	3.3500	3.0701	3.140000	-4.848%	42,050	-59.873%
2023-03-09	3.4700	3.5200	3.2800	3.300000	-1.786%	43,859	-61.818%
2023-03-08	3.4000	3.4900	3.3600	3.360000	-1.176%	44,792	-62.500%
2023-03-07	3.3200	3.4500	3.2600	3.400000	-1.163%	80,316	-62.941%
2023-03-06	3.5300	3.6700	3.4400	3.440000	-4.709%	158,070	-63.372%
2023-03-03	3.3900	3.6709	3.3700	3.610000	+7.440%	62,416	-65.097%
2023-03-02	3.2600	3.4000	3.2100	3.360000	-0.885%	33,383	-62.500%
2023-03-01	3.3900	3.5200	3.3400	3.390000	+1.802%	59,603	-62.832%
2023-02-28	3.2400	3.3700	3.2200	3.330000	+3.416%	13,628	-62.162%
2023-02-27	3.2400	3.3600	3.2200	3.220000	-2.719%	131,172	-60.870%
2023-02-24	3.2500	3.3700	3.2200	3.310000	-2.933%	89,831	-61.934%
2023-02-23	3.1400	3.4800	3.1300	3.410000	+8.254%	349,508	-63.050%
2023-02-22	3.1600	3.2100	3.0500	3.150000	-3.077%	155,944	-60.000%
2023-02-21	3.2800	3.2800	3.1200	3.250000	-1.216%	725,986	-61.231%
2023-02-17	2.6700	3.2900	2.6700	3.290000	+11.149%	132,758	-61.702%
2023-02-16	3.0700	3.1000	2.8800	2.960000	-3.740%	83,584	-57.432%
2023-02-15	2.7700	3.1000	2.7700	3.075000	+4.592%	387,931	-59.024%
2023-02-14	2.4400	2.9400	2.4100	2.940000	+23.007%	166,311	-57.143%
2023-02-13	2.2900	2.4400	2.2800	2.390100	+0.004%	27,212	-47.283%
2023-02-10	2.2200	2.4100	2.2100	2.390000	+11.163%	93,870	-47.280%
2023-02-09	2.2100	2.3000	2.1500	2.150000	-5.698%	49,576	-41.395%
2023-02-08	2.2700	2.4200	2.2200	2.279900	-2.614%	102,104	-44.734%
2023-02-07	2.2100	2.3411	2.1600	2.341100	+1.787%	37,548	-46.179%
2023-02-06	2.3000	2.4200	2.2700	2.300000	-5.350%	38,475	-45.217%
2023-02-03	2.4500	2.5200	2.3400	2.430000	-1.619%	139,975	-48.148%
2023-02-02	2.1600	2.4700	2.1600	2.470000	+11.261%	151,651	-48.988%
2023-02-01	2.3000	2.3000	2.2000	2.220000	-1.770%	37,942	-43.243%
2023-01-31	2.0706	2.2700	2.0706	2.260000	+6.604%	51,174	-44.248%
2023-01-30	2.1900	2.1900	2.1000	2.120000	-4.072%	31,026	-40.566%
2023-01-27	2.1500	2.2200	2.1400	2.210000	+2.791%	43,822	-42.986%
2023-01-26	2.0000	2.1500	2.0000	2.150000	+4.878%	22,474	-41.395%
2023-01-25	2.0500	2.0500	1.9800	2.050000	-2.381%	63,078	-38.537%
2023-01-24	2.0300	2.1000	2.0300	2.100000	0.000%	28,788	-40.000%
2023-01-23	1.9300	2.1300	1.9184	2.100000	+6.599%	36,139	-40.000%
2023-01-20	1.8500	1.9700	1.8500	1.970000	+5.630%	20,585	-36.041%
2023-01-19	1.9700	1.9700	1.7600	1.865000	-5.330%	70,924	-32.440%
2023-01-18	1.9400	2.0200	1.9400	1.970000	+3.684%	23,748	-36.041%
2023-01-17	1.9000	1.9300	1.8300	1.900000	+1.064%	91,548	-33.684%
2023-01-13	1.8300	1.8800	1.7900	1.880000	+1.622%	44,096	-32.979%
2023-01-12	1.7600	1.8500	1.7100	1.850000	+6.322%	95,979	-31.892%
2023-01-11	1.7300	1.7700	1.7300	1.740000	+1.163%	5,814	-27.586%
2023-01-10	1.7200	1.7300	1.6632	1.720000	-0.290%	7,902	-26.744%
2023-01-09	1.6701	1.7299	1.6701	1.725000	+5.828%	10,171	-26.957%
2023-01-06	1.5800	1.6700	1.5632	1.630000	+3.171%	12,804	-22.699%
2023-01-05	1.6500	1.7138	1.5550	1.579900	+0.952%	12,393	-20.248%
2023-01-04	1.5600	1.5800	1.5350	1.565000	-0.943%	15,327	-19.489%
2023-01-03	1.5200	1.6200	1.5200	1.579900	-0.635%	5,237	-20.248%
2022-12-30	1.5500	1.5900	1.5200	1.590000	+2.581%	17,187	-20.755%
2022-12-29	1.5500	1.6050	1.5500	1.550000	0.000%	15,861	-18.710%
2022-12-28	1.5600	1.6001	1.5300	1.550000	0.000%	264,134	-18.710%
2022-12-27	1.5900	1.6429	1.5000	1.550000	-5.637%	31,001	-18.710%
2022-12-23	1.6600	1.6600	1.5966	1.642600	-1.048%	198,243	-23.292%
2022-12-22	1.6800	1.6800	1.6100	1.660000	-1.190%	109,837	-24.096%
2022-12-21	1.7000	1.7200	1.6500	1.680000	0.000%	34,807	-25.000%
2022-12-20	1.7000	1.7300	1.6600	1.680000	-2.890%	8,794	-25.000%
2022-12-19	1.8000	1.8000	1.7100	1.730000	-3.889%	58,224	-27.168%
2022-12-16	1.7969	1.8200	1.7500	1.800000	0.000%	12,654	-30.000%
2022-12-15	1.9800	1.9800	1.7800	1.800000	+0.559%	31,596	-30.000%
2022-12-14	1.8200	1.9200	1.7900	1.790000	-6.283%	11,968	-29.609%
2022-12-13	2.0600	2.0600	1.8500	1.910000	+3.243%	17,547	-34.031%
2022-12-12	1.9100	1.9500	1.8500	1.850000	-2.637%	18,607	-31.892%
2022-12-09	1.9000	1.9566	1.9000	1.900100	-4.040%	14,561	-33.688%
2022-12-08	1.9999	2.0291	1.9800	1.980100	-0.497%	22,712	-36.367%
2022-12-07	2.0200	2.0200	1.9600	1.990000	-1.485%	23,858	-36.683%
2022-12-06	2.1900	2.1900	1.9900	2.020000	-8.182%	63,635	-37.624%
2022-12-05	2.1100	2.3100	2.1100	2.200000	-2.655%	7,786	-42.727%
2022-12-02	2.1500	2.3000	2.1111	2.260000	+2.262%	23,198	-44.248%
2022-12-01	2.3500	2.3500	2.1800	2.210000	-4.329%	57,979	-42.986%
2022-11-30	2.1400	2.3400	2.1350	2.310000	+5.963%	14,470	-45.455%
2022-11-29	2.2000	2.2100	2.1500	2.180000	-1.806%	20,614	-42.202%
2022-11-28	2.2500	2.3300	2.1800	2.220100	-3.892%	47,580	-43.246%
2022-11-25	2.3000	2.3100	2.1800	2.310000	+2.667%	35,223	-45.455%
2022-11-23	2.0500	2.2500	2.0100	2.250000	+6.635%	65,781	-44.000%
2022-11-22	2.0600	2.1500	2.0300	2.110000	+3.941%	39,723	-40.284%
2022-11-21	2.1200	2.1200	2.0000	2.030000	-1.456%	36,082	-37.931%
2022-11-18	1.8001	2.0700	1.8001	2.060000	+15.743%	67,079	-38.835%
2022-11-17	1.6500	1.8000	1.6300	1.779800	+10.547%	154,516	-29.206%
2022-11-16	2.0500	2.0552	1.5300	1.610000	-30.000%	476,114	-21.739%
2022-11-15	2.2600	2.4100	2.2600	2.300000	-0.433%	59,014	-45.217%
2022-11-14	2.2800	2.4300	2.2800	2.310000	-6.326%	79,525	-45.455%
2022-11-11	2.1000	2.4700	2.1000	2.466000	+19.130%	262,285	-48.905%
2022-11-10	1.8600	2.0713	1.8600	2.070000	+14.365%	89,776	-39.130%
2022-11-09	1.8100	1.8700	1.7700	1.810000	-6.218%	37,096	-30.387%
2022-11-08	1.8900	2.0000	1.8446	1.930000	+2.116%	31,768	-34.715%
2022-11-07	1.9300	1.9300	1.7500	1.890000	+8.000%	43,127	-33.333%
2022-11-04	1.7100	1.7800	1.6900	1.750000	+2.339%	15,919	-28.000%
2022-11-03	1.6500	1.8200	1.6500	1.710000	-1.724%	29,423	-26.316%
2022-11-02	1.8400	1.9300	1.7400	1.740000	-3.867%	35,252	-27.586%
2022-11-01	1.9000	1.9000	1.8100	1.810000	-5.236%	53,568	-30.387%
2022-10-31	2.0000	2.0000	1.8200	1.910000	+2.139%	41,703	-34.031%
2022-10-28	1.8400	1.8900	1.8083	1.870000	+3.889%	25,412	-32.620%
2022-10-27	1.9000	1.9000	1.8000	1.800000	-1.099%	10,246	-30.000%
2022-10-26	1.9500	2.0100	1.8100	1.820000	-6.667%	25,593	-30.769%
2022-10-25	1.8200	1.9700	1.8200	1.950000	+8.333%	33,672	-35.385%
2022-10-24	1.8100	1.8200	1.7400	1.800000	+3.448%	15,731	-30.000%
2022-10-21	1.7900	1.7900	1.6900	1.740000	+4.819%	34,540	-27.586%
2022-10-20	1.5600	1.8400	1.5600	1.660000	+3.106%	21,473	-24.096%
2022-10-19	1.6200	1.6700	1.5500	1.610000	-0.617%	12,837	-21.739%
2022-10-18	1.7299	1.7299	1.6000	1.620000	-0.613%	15,708	-22.222%
2022-10-17	1.5600	1.6300	1.5400	1.630000	+10.135%	20,241	-22.699%
2022-10-14	1.6900	1.6900	1.4400	1.480000	-12.426%	91,398	-14.865%
2022-10-13	1.6100	1.6900	1.5200	1.690000	+3.681%	22,630	-25.444%
2022-10-12	1.6500	1.6800	1.6199	1.630000	-4.118%	16,137	-22.699%
2022-10-11	1.7100	1.7500	1.6500	1.700000	-1.734%	30,328	-25.882%
2022-10-10	1.8100	1.8100	1.6699	1.730000	-7.979%	32,703	-27.168%
2022-10-07	1.8500	1.8800	1.8000	1.880000	-4.082%	19,723	-32.979%
2022-10-06	1.9600	1.9700	1.9000	1.960000	0.000%	24,009	-35.714%
2022-10-05	2.0700	2.0700	1.9000	1.960000	-3.922%	12,331	-35.714%
2022-10-04	1.9100	2.0400	1.9100	2.040000	+6.806%	31,491	-38.235%
2022-10-03	1.7900	1.9200	1.7900	1.910000	+6.704%	51,295	-34.031%
2022-09-30	1.8501	1.9400	1.7900	1.790000	-3.763%	29,442	-29.609%
2022-09-29	1.7600	1.8600	1.7300	1.860000	-1.064%	360,527	-32.258%
2022-09-28	1.6500	1.9200	1.6500	1.880000	+9.430%	38,835	-32.979%
2022-09-27	1.7500	1.8700	1.6700	1.718000	-1.264%	30,721	-26.659%
2022-09-26	1.7600	1.8000	1.6400	1.740000	-1.136%	18,509	-27.586%
2022-09-23	1.8100	1.8199	1.6000	1.760000	-7.368%	55,348	-28.409%
2022-09-22	2.0000	2.0000	1.8600	1.900000	-5.473%	37,934	-33.684%
2022-09-21	2.0400	2.1400	2.0000	2.010000	-2.541%	21,896	-37.313%
2022-09-20	2.0600	2.0800	2.0000	2.062400	-1.790%	29,512	-38.906%
2022-09-19	2.0000	2.1200	2.0000	2.100000	+1.449%	40,562	-40.000%
2022-09-16	2.1500	2.1500	2.0000	2.070000	-4.167%	44,937	-39.130%
2022-09-15	2.1800	2.2400	2.1300	2.160000	-1.370%	32,134	-41.667%
2022-09-14	2.0200	2.1900	2.0200	2.190000	+3.791%	23,510	-42.466%
2022-09-13	2.1500	2.1500	2.0701	2.110000	-4.091%	44,819	-40.284%
2022-09-12	1.6600	2.2200	1.6600	2.200000	+0.005%	58,732	-42.727%
2022-09-09	2.1800	2.2800	2.1600	2.199900	+0.908%	26,616	-42.725%
2022-09-08	2.3500	2.3500	2.1400	2.180100	-3.748%	25,217	-42.204%
2022-09-07	2.1100	2.3000	2.0900	2.265000	+9.420%	103,031	-44.371%
2022-09-06	2.1500	2.1599	2.0100	2.070000	-0.481%	46,374	-39.130%
2022-09-02	2.0600	2.1400	2.0500	2.080000	+4.000%	52,296	-39.423%
2022-09-01	2.1100	2.1100	1.9099	2.000000	-5.213%	70,606	-37.000%
2022-08-31	1.9200	2.1200	1.9200	2.110000	+9.896%	117,328	-40.284%
2022-08-30	2.0100	2.0100	1.8501	1.920000	-2.061%	20,657	-34.375%
2022-08-29	1.8000	2.0601	1.7050	1.960400	+1.575%	60,162	-35.727%
2022-08-26	1.9800	2.0000	1.9100	1.930000	-1.021%	40,086	-34.715%
2022-08-25	1.7800	1.9500	1.7800	1.949900	+12.711%	35,512	-35.381%
2022-08-24	1.6900	1.7650	1.6900	1.730000	+4.217%	7,779	-27.168%
2022-08-23	1.5400	1.7100	1.5400	1.660000	+7.792%	21,310	-24.096%
2022-08-22	1.6400	1.6400	1.4923	1.540000	-8.333%	40,516	-18.182%
2022-08-19	1.7400	1.7400	1.6200	1.680000	-3.626%	42,569	-25.000%
2022-08-18	1.6400	1.7900	1.5650	1.743200	+5.648%	27,132	-27.719%
2022-08-17	1.7700	1.7700	1.6100	1.650000	-7.303%	19,775	-23.636%
2022-08-16	1.8000	1.8500	1.7400	1.780000	0.000%	55,798	-29.213%
2022-08-15	1.8600	1.8600	1.7000	1.780000	-5.067%	105,180	-29.213%
2022-08-12	2.0000	2.0000	1.8000	1.875000	+2.459%	38,752	-32.800%
2022-08-11	1.8000	1.8700	1.7900	1.830000	+4.571%	51,768	-31.148%
2022-08-10	1.6100	1.7700	1.5701	1.750000	+12.179%	20,775	-28.000%
2022-08-09	1.6600	1.6600	1.5370	1.560000	-7.692%	50,654	-19.231%
2022-08-08	1.6600	1.7700	1.6600	1.690000	-2.874%	19,773	-25.444%
2022-08-05	1.7000	1.7500	1.6950	1.740000	+0.578%	22,475	-27.586%
2022-08-04	1.7300	1.7300	1.6600	1.730000	+1.765%	8,547	-27.168%
2022-08-03	1.6500	1.7200	1.5900	1.700000	+5.590%	70,026	-25.882%
2022-08-02	1.5600	1.6600	1.5550	1.610000	+2.672%	30,184	-21.739%
2022-08-01	1.5500	1.6400	1.4500	1.568100	+1.825%	16,329	-19.648%
2022-07-29	1.4800	1.5400	1.4700	1.540000	+5.479%	26,886	-18.182%
2022-07-28	1.6400	1.6400	1.4060	1.460000	0.000%	28,987	-13.699%
2022-07-27	1.2900	1.4700	1.2100	1.460000	+8.947%	23,828	-13.699%
2022-07-26	1.2900	1.4100	1.2900	1.340100	+0.759%	67,735	-5.977%
2022-07-25	1.3200	1.3500	1.2801	1.330000	-1.481%	30,506	-5.263%
2022-07-22	1.7900	1.7900	1.3500	1.350000	-8.163%	22,424	-6.667%
2022-07-21	1.4100	1.5000	1.4100	1.470000	+4.255%	47,934	-14.286%
2022-07-20	1.1500	1.9000	1.1500	1.410000	+5.232%	51,732	-10.638%
2022-07-19	1.2200	1.3399	1.2000	1.339900	+15.509%	61,612	-5.963%
2022-07-18	1.2300	1.2444	1.1500	1.160000	0.000%	37,910	+8.621%
2022-07-15	1.2799	1.2799	1.0900	1.160000	+4.533%	35,483	+8.621%
2022-07-14	1.0500	1.1500	1.0500	1.109700	+2.750%	42,569	+13.544%
2022-07-13	1.0900	1.1000	1.0400	1.080000	-2.262%	38,005	+16.667%
2022-07-12	1.1300	1.1512	1.1000	1.105000	-2.212%	30,991	+14.027%
2022-07-11	1.2100	1.2100	1.1101	1.130000	-6.612%	23,549	+11.504%
2022-07-08	1.3000	1.3000	1.1210	1.210000	-4.717%	62,556	+4.132%
2022-07-07	1.1800	1.2699	1.1700	1.269900	+8.538%	26,999	-0.780%
2022-07-06	1.1600	1.1999	1.1000	1.170000	+6.364%	33,546	+7.692%
2022-07-05	1.1000	1.1000	1.0300	1.100000	+1.852%	21,441	+14.545%
2022-07-01	1.0800	1.1200	1.0200	1.080000	-5.263%	69,172	+16.667%
2022-06-30	1.2100	1.2100	1.0700	1.140000	-4.202%	51,735	+10.526%
2022-06-29	1.2700	1.2700	1.1000	1.190000	+1.709%	52,785	+5.882%
2022-06-28	1.3000	1.3000	1.1700	1.170000	-7.143%	15,610	+7.692%
2022-06-27	1.2400	1.2600	1.1300	1.260000	+3.279%	17,117	0.000%
2022-06-24	1.1800	1.3399	1.1800	1.220000	-3.937%	20,140	+3.279%
2022-06-23	1.2900	1.3150	1.2400	1.270000	+1.600%	10,753	-0.787%
2022-06-22	1.3000	1.3100	1.2400	1.250000	-1.583%	20,723	+0.800%
2022-06-21	1.4000	1.4299	1.2300	1.270100	-0.773%	73,376	-0.795%
2022-06-17	1.2000	1.3199	1.1700	1.280000	+13.274%	54,312	-1.563%
2022-06-16	1.2500	1.2500	1.1200	1.130000	-13.077%	27,873	+11.504%
2022-06-15	1.2500	1.3001	1.1800	1.300000	+4.847%	38,964	-3.077%
2022-06-14	1.2000	1.2400	1.1550	1.239900	+0.994%	40,707	+1.621%
2022-06-13	1.3000	1.3300	1.2000	1.227700	-12.307%	43,731	+2.631%
2022-06-10	1.2500	1.5200	1.2500	1.400000	-10.256%	40,365	-10.000%
2022-06-09	1.7699	1.7800	1.4800	1.560000	-12.864%	104,844	-19.231%
2022-06-08	1.9000	1.9000	1.7848	1.790300	-2.383%	54,205	-29.621%
2022-06-07	1.7700	1.8900	1.7600	1.834000	-1.398%	76,448	-31.298%
2022-06-06	1.7900	1.9700	1.7100	1.860000	+14.645%	140,210	-32.258%
2022-06-03	1.6900	1.7300	1.6000	1.622400	-8.854%	49,936	-22.337%
2022-06-02	1.6400	1.7900	1.6400	1.780000	+9.202%	43,237	-29.213%
2022-06-01	1.7101	1.7700	1.6100	1.630000	-2.395%	47,386	-22.699%
2022-05-31	1.7000	1.7500	1.5800	1.670000	-1.183%	104,323	-24.551%
2022-05-27	1.6000	1.7150	1.5900	1.690000	+9.166%	50,998	-25.444%
2022-05-26	1.4100	1.6000	1.4100	1.548100	+13.000%	82,387	-18.610%
2022-05-25	1.2600	1.3700	1.2500	1.370000	+14.100%	59,722	-8.029%
2022-05-24	1.2700	1.3000	1.1900	1.200700	-10.389%	83,243	+4.939%
2022-05-23	1.3600	1.3601	1.3001	1.339900	-0.755%	15,088	-5.963%
2022-05-20	1.2900	1.3900	1.2900	1.350100	+1.504%	31,584	-6.674%
2022-05-19	1.3400	1.3800	1.3200	1.330100	+0.008%	10,656	-5.270%

.dark-mode .cP7hxf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cP7hxf{ color: #333333; background-color: white; border: 2px solid #333333; }INDIWindie Semiconductor, Inc. Warrantstock NASDAQ

INDIW
indie Semiconductor, Inc. Warrant
stock NASDAQ