Education
About Us
Working with TipRanks
Follow Us
indie Semiconductor (INDI)
NASDAQ:INDI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
4.40
4.62
4.36
4.41
4.41
+0.23%
2,414,792
0.52
Dec 09, 2025
4.47
4.60
4.38
4.40
4.40
-1.79%
2,660,019
0.58
Dec 08, 2025
4.75
4.75
4.39
4.48
4.48
-3.03%
2,581,679
0.56
Dec 05, 2025
4.64
4.76
4.50
4.62
4.62
+0.22%
3,670,143
0.80
Dec 04, 2025
4.33
4.63
4.27
4.61
4.61
+5.98%
3,312,297
0.72
Dec 03, 2025
3.87
4.38
3.85
4.35
4.35
+13.58%
6,451,450
1.42
Dec 02, 2025
3.54
3.87
3.51
3.83
3.83
+10.06%
3,564,416
0.79
Dec 01, 2025
3.51
3.61
3.44
3.48
3.48
-2.25%
2,260,299
0.50
Nov 28, 2025
3.51
3.60
3.48
3.56
3.56
+2.01%
1,547,290
0.34
Nov 26, 2025
3.47
3.59
3.44
3.49
3.49
+0.58%
2,370,371
0.52
Nov 25, 2025
3.42
3.49
3.30
3.47
3.47
+2.06%
1,941,212
0.43
Nov 24, 2025
3.30
3.44
3.29
3.40
3.40
+3.34%
3,083,197
0.67
Nov 21, 2025
3.30
3.43
3.15
3.29
3.29
-0.60%
5,793,794
1.27
Nov 20, 2025
3.60
3.68
3.29
3.31
3.31
-3.50%
4,293,853
0.94
Nov 19, 2025
3.45
3.65
3.41
3.43
3.43
-0.29%
2,458,828
0.54
Nov 18, 2025
3.53
3.62
3.42
3.44
3.44
-4.97%
4,173,189
0.92
Nov 17, 2025
3.76
3.89
3.57
3.62
3.62
-5.85%
4,559,680
1.01
Nov 14, 2025
3.76
3.99
3.76
3.85
3.84
-2.41%
3,023,947
0.67
Nov 13, 2025
4.18
4.20
3.78
3.94
3.94
-7.73%
5,774,045
1.29
Nov 12, 2025
4.22
4.39
4.12
4.27
4.27
+2.89%
3,491,271
0.78
Nov 11, 2025
4.32
4.33
4.05
4.15
4.15
-4.16%
3,749,181
0.83
Nov 10, 2025
4.75
4.87
4.30
4.33
4.33
-7.48%
5,766,755
1.28
Nov 07, 2025
4.41
4.90
4.22
4.68
4.68
+0.43%
6,340,918
1.42
Nov 06, 2025
4.86
4.95
4.55
4.66
4.66
-2.92%
6,810,340
1.51
Nov 05, 2025
4.71
4.88
4.58
4.80
4.80
+1.69%
3,341,674
0.74
Nov 04, 2025
4.90
5.02
4.68
4.72
4.72
-8.17%
5,013,850
1.11
Nov 03, 2025
5.38
5.40
5.06
5.14
5.14
-4.46%
3,298,925
0.73
Oct 31, 2025
5.23
5.39
5.22
5.38
5.38
+2.67%
3,475,902
0.77
Oct 30, 2025
5.56
5.61
5.22
5.24
5.24
-9.03%
4,100,347
0.91
Oct 29, 2025
5.53
5.97
5.47
5.76
5.76
+5.40%
7,489,481
1.69
Oct 28, 2025
5.55
5.66
5.37
5.47
5.46
-1.89%
2,924,323
0.65
Oct 27, 2025
5.83
5.87
5.56
5.57
5.57
-0.71%
3,746,588
0.84
Oct 24, 2025
5.68
5.71
5.50
5.61
5.61
+2.00%
2,677,302
0.60
Oct 23, 2025
5.35
5.67
5.28
5.50
5.50
+2.80%
3,741,347
0.84
Oct 22, 2025
5.47
5.53
5.16
5.35
5.35
-4.97%
4,496,954
1.02
Oct 21, 2025
5.90
5.93
5.61
5.63
5.63
-6.17%
9,640,943
2.21
Oct 20, 2025
5.47
6.02
5.39
6.00
6.00
+12.78%
8,882,703
2.06
Oct 17, 2025
5.30
5.48
5.24
5.32
5.32
-3.45%
4,695,374
1.09
Oct 16, 2025
6.01
6.05
5.46
5.51
5.51
-6.45%
6,988,664
1.63
Oct 15, 2025
5.80
6.04
5.60
5.89
5.89
+5.94%
13,121,520
3.09
Oct 14, 2025
4.64
5.76
4.59
5.56
5.56
+18.55%
15,305,820
3.68
Oct 13, 2025
4.42
4.72
4.38
4.69
4.69
+13.01%
4,960,363
1.19
Oct 10, 2025
4.42
4.50
4.10
4.15
4.15
-6.53%
4,792,592
1.17
Oct 09, 2025
4.55
4.71
4.37
4.44
4.44
-2.20%
2,451,139
0.60
Oct 08, 2025
4.40
4.70
4.40
4.54
4.54
+2.71%
4,707,185
1.15
Oct 07, 2025
4.41
4.57
4.30
4.42
4.42
+0.91%
3,054,016
0.75
Oct 06, 2025
4.40
4.52
4.30
4.38
4.38
+2.34%
3,446,329
0.84
Oct 03, 2025
4.27
4.40
4.23
4.28
4.28
+0.71%
3,177,498
0.78
Oct 02, 2025
4.08
4.35
4.06
4.25
4.25
+5.99%
4,410,089
1.10
Oct 01, 2025
4.00
4.07
3.88
4.01
4.01
-1.47%
3,481,283
0.86
Rows: