Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

6.270 +0.140 (+2.28%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 17, 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 (%)
Nov 30, 2022 7.860 8.260 7.705 8.210 1,482,486 +0.44(+5.66%)
Nov 29, 2022 7.900 7.900 7.605 7.770 740,604 -0.09(-1.15%)
Nov 28, 2022 8.000 8.240 7.860 7.860 944,815 -0.31(-3.79%)
Nov 25, 2022 8.060 8.200 8.040 8.170 466,345 -0.03(-0.37%)
Nov 23, 2022 7.720 8.220 7.650 8.200 1,561,911 +0.45(+5.81%)
Nov 22, 2022 7.600 8.005 7.560 7.750 2,084,748 +0.15(+1.97%)
Nov 21, 2022 7.170 7.690 7.170 7.600 2,819,763 -0.09(-1.17%)
Nov 18, 2022 7.010 7.780 6.880 7.690 5,882,780 +0.95(+14.09%)
Nov 17, 2022 6.800 7.080 6.610 6.740 7,596,739 +0.08(+1.28%)
Nov 16, 2022 7.850 7.860 6.565 6.655 8,399,192 -2.01(-23.24%)
Nov 15, 2022 8.980 8.985 8.555 8.670 1,660,302 -0.09(-1.03%)
Nov 14, 2022 9.030 9.135 8.685 8.760 2,467,651 -0.40(-4.37%)
Nov 11, 2022 8.400 9.330 8.170 9.160 5,370,346 +1.06(+13.09%)
Nov 10, 2022 7.920 8.140 7.635 8.100 1,712,964 +0.68(+9.16%)
Nov 09, 2022 7.630 7.660 7.360 7.420 709,702 -0.28(-3.64%)
Nov 08, 2022 7.800 7.985 7.490 7.700 921,514 -0.08(-1.03%)
Nov 07, 2022 7.600 7.795 7.455 7.780 951,588 +0.10(+1.30%)
Nov 04, 2022 7.340 7.690 7.250 7.680 649,835 +0.36(+4.92%)
Nov 03, 2022 7.270 7.595 7.250 7.320 364,502 -0.06(-0.81%)
Nov 02, 2022 7.660 7.360 7.380 630,573 -0.29(-3.78%)
Nov 01, 2022 8.000 8.005 7.660 7.670 591,137 -0.15(-1.92%)
Oct 31, 2022 7.670 7.910 7.475 7.820 846,649 +0.07(+0.90%)
Oct 28, 2022 7.430 7.785 7.405 7.750 802,575 +0.35(+4.73%)
Oct 27, 2022 7.590 7.710 7.370 7.400 635,069 -0.14(-1.86%)
Oct 26, 2022 7.610 8.050 7.420 7.540 1,325,778 -0.33(-4.19%)
Oct 25, 2022 7.650 7.985 7.510 7.870 902,560 +0.22(+2.88%)
Oct 24, 2022 7.350 7.660 7.352 7.650 731,722 +0.14(+1.86%)
Oct 21, 2022 7.320 7.520 7.220 7.510 597,392 +0.24(+3.30%)
Oct 20, 2022 7.270 7.645 7.245 7.270 560,826 +0.02(+0.28%)
Oct 19, 2022 7.070 7.320 7.020 7.250 547,773 +0.11(+1.54%)
Oct 18, 2022 7.310 7.490 7.025 7.140 672,957 +0.08(+1.13%)
Oct 17, 2022 6.920 7.105 6.890 7.060 634,316 +0.34(+5.06%)
Oct 14, 2022 7.360 7.370 6.690 6.720 971,317 -0.54(-7.44%)
Oct 13, 2022 6.840 7.270 6.730 7.260 886,966 +0.17(+2.40%)
Oct 12, 2022 7.300 7.380 7.000 7.090 633,897 -0.19(-2.61%)
Oct 11, 2022 7.240 7.370 7.090 7.280 728,883 -0.04(-0.55%)
Oct 10, 2022 7.590 7.630 7.035 7.320 1,022,542 -0.35(-4.56%)
Oct 07, 2022 7.610 7.680 7.500 7.670 723,770 -0.13(-1.67%)
Oct 06, 2022 7.830 8.000 7.710 7.800 762,361 -0.07(-0.89%)
Oct 05, 2022 7.840 7.955 7.710 7.870 1,001,025 -0.13(-1.62%)
Oct 04, 2022 8.020 8.030 7.865 8.000 1,693,001 +0.21(+2.70%)
Oct 03, 2022 7.340 7.795 7.260 7.790 960,772 +0.47(+6.42%)
Sep 30, 2022 7.470 7.750 7.300 7.320 643,640 -0.21(-2.79%)
Sep 29, 2022 7.590 7.590 7.250 7.530 1,084,372 -0.22(-2.84%)
Sep 28, 2022 7.490 7.780 7.410 7.750 1,165,489 +0.25(+3.33%)
Sep 27, 2022 7.620 7.760 7.445 7.500 613,704 +0.02(+0.27%)
Sep 26, 2022 7.260 7.717 7.260 7.480 720,961 +0.17(+2.33%)
Sep 23, 2022 7.550 7.560 7.140 7.310 1,053,646 -0.37(-4.82%)
Sep 22, 2022 7.860 8.000 7.485 7.680 1,768,674 -0.25(-3.15%)
Sep 21, 2022 8.360 8.440 7.920 7.930 1,633,025 -0.39(-4.69%)
Sep 20, 2022 8.300 8.390 8.100 8.320 1,107,065 -0.09(-1.07%)
Sep 19, 2022 8.130 8.450 8.080 8.410 1,041,121 +0.18(+2.19%)
Sep 16, 2022 8.300 8.330 8.090 8.230 1,411,360 -0.21(-2.49%)
Sep 15, 2022 8.470 8.745 8.410 8.440 713,731 -0.08(-0.94%)
Sep 14, 2022 8.370 8.530 8.230 8.520 787,464 +0.19(+2.28%)
Sep 13, 2022 8.280 8.520 8.210 8.330 823,348 -0.30(-3.48%)
Sep 12, 2022 8.650 8.730 8.505 8.630 1,366,333 +0.05(+0.58%)
Sep 09, 2022 8.730 8.765 8.480 8.580 2,814,772 -0.04(-0.46%)
Sep 08, 2022 8.660 8.855 8.370 8.620 2,316,032 -0.14(-1.60%)
Sep 07, 2022 8.330 8.920 8.330 8.760 1,803,597 +0.43(+5.16%)
Sep 06, 2022 8.340 8.490 8.120 8.330 1,208,563 -0.03(-0.36%)
Sep 02, 2022 8.350 8.530 8.210 8.360 1,496,305 +0.14(+1.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.