We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| indie Semiconductor Inc | NASDAQ:INDI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.19 | 4.75% | 4.19 | 4.00 | 4.39 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.22 | 4.01 | 4.02 | 1,638,574 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 4.19 | 0.19 | 4.75% | 4.01 | 4.22 | 1,637,700 |
| 03 Feb 2025 | 4.00 | -0.10 | -2.44% | 3.88 | 4.10 | 3,479,902 |
| 31 Jan 2025 | 4.10 | -0.13 | -3.07% | 4.065 | 4.38 | 5,751,903 |
| 30 Jan 2025 | 4.23 | 0.08 | 1.93% | 4.09 | 4.2551 | 2,902,992 |
| 29 Jan 2025 | 4.15 | -0.04 | -0.95% | 4.09 | 4.24 | 3,111,054 |
| 28 Jan 2025 | 4.19 | 0.01 | 0.24% | 4.0849 | 4.285 | 2,253,752 |
| 27 Jan 2025 | 4.18 | -0.09 | -2.11% | 4.08 | 4.35 | 3,195,194 |
| 24 Jan 2025 | 4.27 | 0.01 | 0.23% | 4.195 | 4.44 | 3,541,944 |
| 23 Jan 2025 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 0 |
| 22 Jan 2025 | 4.26 | -0.11 | -2.52% | 4.25 | 4.43 | 1,772,393 |
| 21 Jan 2025 | 4.37 | 0.09 | 2.10% | 4.20 | 4.4988 | 2,623,264 |
| 17 Jan 2025 | 4.28 | -0.03 | -0.70% | 4.245 | 4.545 | 2,502,793 |
| 16 Jan 2025 | 4.31 | -0.09 | -2.05% | 4.31 | 4.54 | 1,947,421 |
| 15 Jan 2025 | 4.40 | 0.50 | 12.82% | 4.05 | 4.58 | 8,129,803 |
| 14 Jan 2025 | 3.90 | -0.09 | -2.26% | 3.835 | 4.10 | 2,897,421 |
| 13 Jan 2025 | 3.99 | -0.17 | -4.09% | 3.91 | 4.15 | 4,870,353 |
| 10 Jan 2025 | 4.16 | -0.12 | -2.80% | 4.15 | 4.2999 | 5,547,122 |
| 08 Jan 2025 | 4.28 | -0.27 | -5.93% | 4.22 | 4.49 | 4,072,979 |
| 07 Jan 2025 | 4.55 | -0.11 | -2.36% | 4.51 | 4.82 | 5,295,271 |
| 06 Jan 2025 | 4.66 | 0.07 | 1.53% | 4.56 | 4.8199 | 4,881,539 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.20 | 4.38 | 3.88 | 4.12 | 3,595,499 | -0.01 | -0.24% |
| 1 Month | 4.69 | 4.82 | 3.835 | 4.22 | 3,813,980 | -0.50 | -10.66% |
| 3 Months | 5.02 | 5.53 | 3.67 | 4.26 | 5,043,638 | -0.83 | -16.53% |
| 6 Months | 4.80 | 5.57 | 3.16 | 4.21 | 4,032,346 | -0.61 | -12.71% |
| 1 Year | 6.01 | 7.82 | 3.16 | 5.10 | 3,411,023 | -1.82 | -30.28% |
| 3 Years | 7.84 | 11.12 | 3.16 | 6.45 | 2,323,019 | -3.65 | -46.56% |
| 5 Years | 11.50 | 16.33 | 3.16 | 6.93 | 2,133,372 | -7.31 | -63.57% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
