Indie Semiconductor Cl A (INDI)
3.8250 -0.2050 (-5.09%)
Indie Semiconductor is a technology company that specializes in designing and developing advanced semiconductor solutions for the automotive industry. Its focus lies in creating innovative products that facilitate seamless connectivity, enhanced safety, and advanced driver-assistance systems in vehicles. By leveraging its expertise in mixed-signal ICs, sensor processing, and machine learning, Indie aims to lead the transition towards electrified and automated driving experiences, providing car manufacturers with essential components that enable smart vehicle functionality. The company is dedicated to driving forward the future of mobility through its cutting-edge technology and commitment to innovation in the automotive sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/04/2024 | 3.96 | 4.02 | 3.67 | 3.83 | 36,297,255 | 3.83 |
| 12/03/2024 | 4.11 | 4.50 | 3.99 | 4.03 | 31,993,690 | 4.03 |
| 12/02/2024 | 5.25 | 5.39 | 5.11 | 5.28 | 2,590,803 | 5.28 |
| 11/29/2024 | 5.12 | 5.37 | 5.06 | 5.23 | 1,406,027 | 5.23 |
| 11/27/2024 | 5.05 | 5.18 | 4.89 | 5.03 | 1,928,748 | 5.03 |
| 11/26/2024 | 5.48 | 5.53 | 4.95 | 5.00 | 2,727,794 | 5.00 |
| 11/25/2024 | 5.10 | 5.43 | 5.05 | 5.40 | 4,604,154 | 5.40 |
| 11/22/2024 | 4.67 | 5.07 | 4.63 | 4.98 | 2,568,394 | 4.98 |
| 11/21/2024 | 4.58 | 4.73 | 4.40 | 4.65 | 2,169,208 | 4.65 |
| 11/20/2024 | 4.63 | 4.63 | 4.47 | 4.55 | 1,759,452 | 4.55 |
| 11/19/2024 | 4.12 | 4.70 | 4.07 | 4.69 | 3,640,663 | 4.69 |
| 11/18/2024 | 4.40 | 4.44 | 4.01 | 4.09 | 2,853,319 | 4.09 |
| 11/15/2024 | 4.44 | 4.70 | 4.35 | 4.46 | 2,792,862 | 4.46 |
| 11/14/2024 | 4.74 | 4.84 | 4.23 | 4.46 | 4,019,206 | 4.46 |
| 11/13/2024 | 4.78 | 4.87 | 4.68 | 4.73 | 4,790,381 | 4.73 |
| 11/12/2024 | 5.02 | 5.09 | 4.66 | 4.75 | 4,926,341 | 4.75 |
| 11/11/2024 | 5.57 | 5.57 | 4.78 | 5.08 | 9,743,797 | 5.08 |
| 11/08/2024 | 4.64 | 5.52 | 4.60 | 5.48 | 36,220,580 | 5.48 |
| 11/07/2024 | 3.50 | 3.56 | 3.40 | 3.43 | 2,915,001 | 3.43 |
| 11/06/2024 | 3.47 | 3.54 | 3.36 | 3.49 | 2,721,671 | 3.49 |
| 11/05/2024 | 3.34 | 3.36 | 3.18 | 3.33 | 3,431,821 | 3.33 |
| 11/04/2024 | 3.48 | 3.54 | 3.36 | 3.37 | 1,624,858 | 3.37 |
| 11/01/2024 | 3.31 | 3.49 | 3.25 | 3.49 | 2,577,557 | 3.49 |
| 10/31/2024 | 3.61 | 3.61 | 3.29 | 3.31 | 2,832,007 | 3.31 |
| 10/30/2024 | 3.72 | 3.79 | 3.60 | 3.61 | 2,031,059 | 3.61 |
| 10/29/2024 | 3.49 | 3.72 | 3.48 | 3.71 | 2,774,788 | 3.71 |
| 10/28/2024 | 3.56 | 3.60 | 3.46 | 3.50 | 1,686,462 | 3.50 |
| 10/25/2024 | 3.45 | 3.65 | 3.43 | 3.48 | 2,561,827 | 3.48 |
| 10/24/2024 | 3.44 | 3.48 | 3.39 | 3.42 | 1,323,020 | 3.42 |
| 10/23/2024 | 3.62 | 3.64 | 3.38 | 3.44 | 2,035,453 | 3.44 |
| 10/22/2024 | 3.44 | 3.58 | 3.38 | 3.54 | 3,367,237 | 3.54 |
| 10/21/2024 | 3.65 | 3.65 | 3.42 | 3.47 | 2,369,754 | 3.47 |
| 10/18/2024 | 3.60 | 3.69 | 3.59 | 3.67 | 2,475,133 | 3.67 |
| 10/17/2024 | 3.55 | 3.59 | 3.45 | 3.56 | 1,651,388 | 3.56 |
| 10/16/2024 | 3.60 | 3.61 | 3.49 | 3.55 | 1,414,277 | 3.55 |
| 10/15/2024 | 3.62 | 3.65 | 3.50 | 3.53 | 1,495,469 | 3.53 |
| 10/14/2024 | 3.79 | 3.80 | 3.59 | 3.62 | 1,436,434 | 3.62 |
| 10/11/2024 | 3.66 | 3.78 | 3.66 | 3.77 | 1,762,700 | 3.77 |
| 10/10/2024 | 3.65 | 3.72 | 3.62 | 3.67 | 974,357 | 3.67 |
| 10/09/2024 | 3.73 | 3.75 | 3.67 | 3.71 | 846,706 | 3.71 |
| 10/08/2024 | 3.77 | 3.82 | 3.69 | 3.74 | 1,030,882 | 3.74 |
| 10/07/2024 | 3.83 | 3.88 | 3.72 | 3.83 | 2,202,827 | 3.83 |
| 10/04/2024 | 3.95 | 3.97 | 3.74 | 3.84 | 5,896,547 | 3.84 |
| 10/03/2024 | 3.86 | 3.90 | 3.73 | 3.84 | 1,477,776 | 3.84 |
| 10/02/2024 | 3.73 | 4.00 | 3.67 | 3.96 | 2,317,874 | 3.96 |
| 10/01/2024 | 3.97 | 3.99 | 3.71 | 3.75 | 1,814,822 | 3.75 |
| 9/30/2024 | 4.12 | 4.17 | 3.92 | 3.99 | 2,474,844 | 3.99 |
| 9/27/2024 | 4.15 | 4.31 | 4.07 | 4.17 | 2,197,859 | 4.17 |
| 9/26/2024 | 3.80 | 4.10 | 3.80 | 4.06 | 2,144,201 | 4.06 |
| 9/25/2024 | 3.75 | 3.80 | 3.64 | 3.71 | 2,947,740 | 3.71 |
| 9/24/2024 | 3.61 | 3.79 | 3.60 | 3.77 | 2,435,189 | 3.77 |
| 9/23/2024 | 3.64 | 3.65 | 3.52 | 3.58 | 1,687,076 | 3.58 |
| 9/20/2024 | 3.78 | 3.79 | 3.60 | 3.63 | 4,200,979 | 3.63 |
| 9/19/2024 | 3.91 | 4.03 | 3.82 | 3.84 | 2,132,947 | 3.84 |
| 9/18/2024 | 3.82 | 3.97 | 3.67 | 3.76 | 1,973,637 | 3.76 |
| 9/17/2024 | 3.87 | 4.00 | 3.78 | 3.81 | 1,498,409 | 3.81 |
| 9/16/2024 | 3.91 | 3.91 | 3.67 | 3.82 | 1,692,950 | 3.82 |
| 9/13/2024 | 3.69 | 3.92 | 3.65 | 3.91 | 2,913,427 | 3.91 |
| 9/12/2024 | 3.44 | 3.67 | 3.38 | 3.61 | 2,407,531 | 3.61 |
| 9/11/2024 | 3.16 | 3.45 | 3.16 | 3.42 | 4,035,641 | 3.42 |
| 9/10/2024 | 3.25 | 3.36 | 3.16 | 3.18 | 5,251,346 | 3.18 |
| 9/09/2024 | 3.51 | 3.54 | 3.21 | 3.22 | 4,583,605 | 3.22 |
| 9/06/2024 | 3.80 | 3.85 | 3.50 | 3.51 | 3,215,426 | 3.51 |
| 9/05/2024 | 3.86 | 3.90 | 3.76 | 3.84 | 2,809,244 | 3.84 |