Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indie Semiconductor Cl A (NQ: INDI )

6.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 8.090 8.270 7.860 8.060 1,977,416 -0.05(-0.62%)
May 05, 2023 7.930 8.160 7.835 8.110 2,212,582 +0.29(+3.71%)
May 04, 2023 7.730 7.830 7.580 7.820 1,053,281 +0.03(+0.39%)
May 03, 2023 7.750 7.940 7.670 7.790 1,321,539 +0.06(+0.78%)
May 02, 2023 7.590 7.780 7.540 7.730 1,357,707 +0.14(+1.84%)
May 01, 2023 7.510 7.780 7.465 7.590 1,500,554 +0.02(+0.26%)
Apr 28, 2023 7.680 7.705 7.390 7.570 3,311,812 -0.10(-1.30%)
Apr 27, 2023 8.280 8.320 7.400 7.670 4,812,008 -0.63(-7.59%)
Apr 26, 2023 8.480 8.480 8.230 8.300 775,563 -0.06(-0.72%)
Apr 25, 2023 8.560 8.560 8.320 8.360 931,900 -0.34(-3.91%)
Apr 24, 2023 8.610 8.710 8.512 8.700 680,643 +0.08(+0.93%)
Apr 21, 2023 8.670 8.740 8.580 8.620 1,148,484 -0.11(-1.26%)
Apr 20, 2023 9.010 9.100 8.600 8.730 1,567,588 -0.43(-4.75%)
Apr 19, 2023 9.350 9.440 9.090 9.165 1,094,582 -0.37(-3.83%)
Apr 18, 2023 9.170 9.600 9.170 9.530 1,470,157 +0.38(+4.15%)
Apr 17, 2023 8.890 9.170 8.855 9.150 1,101,321 +0.16(+1.78%)
Apr 14, 2023 9.060 9.130 8.840 8.990 780,343 -0.12(-1.32%)
Apr 13, 2023 8.970 9.290 8.880 9.110 1,274,908 +0.23(+2.59%)
Apr 12, 2023 9.390 9.390 8.880 8.880 1,336,527 -0.40(-4.31%)
Apr 11, 2023 9.310 9.310 9.000 9.280 1,135,407 -0.01(-0.11%)
Apr 10, 2023 8.900 9.300 8.790 9.290 1,491,767 +0.28(+3.11%)
Apr 06, 2023 9.130 9.170 8.960 9.010 911,003 -0.21(-2.28%)
Apr 05, 2023 9.410 9.450 9.080 9.220 1,447,067 -0.30(-3.15%)
Apr 04, 2023 10.04 10.11 9.410 9.520 1,361,196 -0.52(-5.18%)
Apr 03, 2023 10.44 10.47 9.381 10.04 3,698,528 -0.51(-4.83%)
Mar 31, 2023 10.62 10.78 10.45 10.55 1,677,654 -0.07(-0.66%)
Mar 30, 2023 10.72 10.75 10.54 10.62 747,387 +0.00(+0.00%)
Mar 29, 2023 10.40 10.65 10.32 10.62 1,149,101 +0.38(+3.71%)
Mar 28, 2023 10.30 10.31 10.00 10.24 1,071,481 -0.11(-1.06%)
Mar 27, 2023 9.820 10.47 9.710 10.35 1,743,380 +0.58(+5.94%)
Mar 24, 2023 10.81 10.89 9.620 9.770 3,107,468 -1.17(-10.69%)
Mar 23, 2023 10.55 11.04 10.53 10.94 2,065,006 +0.55(+5.29%)
Mar 22, 2023 10.30 10.81 10.13 10.39 2,127,993 +0.02(+0.19%)
Mar 21, 2023 10.42 10.50 10.23 10.37 1,319,691 +0.11(+1.07%)
Mar 20, 2023 10.21 10.58 10.21 10.26 1,789,442 -0.09(-0.87%)
Mar 17, 2023 10.46 10.50 10.13 10.35 2,628,374 -0.10(-0.96%)
Mar 16, 2023 10.31 10.53 10.05 10.45 1,817,925 +0.13(+1.26%)
Mar 15, 2023 10.38 10.47 10.02 10.32 1,685,941 -0.33(-3.10%)
Mar 14, 2023 10.63 10.74 10.46 10.65 2,104,376 +0.14(+1.33%)
Mar 13, 2023 9.830 10.63 9.660 10.51 3,351,418 +0.41(+4.06%)
Mar 10, 2023 10.43 10.54 10.02 10.10 3,207,419 -0.31(-2.98%)
Mar 09, 2023 10.74 10.91 10.28 10.41 1,533,584 -0.26(-2.44%)
Mar 08, 2023 10.60 10.70 10.41 10.67 2,076,874 +0.09(+0.85%)
Mar 07, 2023 10.75 10.76 10.54 10.58 1,533,670 -0.18(-1.67%)
Mar 06, 2023 11.05 11.10 10.73 10.76 1,898,460 -0.24(-2.18%)
Mar 03, 2023 10.46 11.12 10.45 11.00 2,187,269 +0.55(+5.26%)
Mar 02, 2023 10.28 10.52 10.04 10.45 1,228,923 -0.04(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.