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 )

5.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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 -0.05(-0.66%)
Apr 25, 2023 8.560 8.560 8.320 8.355 931,900 -0.34(-3.97%)
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 10.75 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%)
Mar 01, 2023 10.51 10.72 10.35 10.49 2,596,358 +0.03(+0.29%)
Feb 28, 2023 10.27 10.51 10.19 10.46 6,776,385 +0.24(+2.35%)
Feb 27, 2023 10.32 10.40 10.15 10.22 2,578,568 -0.18(-1.73%)
Feb 24, 2023 10.18 10.50 10.11 10.40 2,543,963 -0.03(-0.29%)
Feb 23, 2023 10.25 10.54 9.910 10.43 4,001,824 +0.54(+5.46%)
Feb 22, 2023 10.00 10.00 9.750 9.890 1,845,719 -0.12(-1.20%)
Feb 21, 2023 9.960 10.20 9.880 10.01 4,417,740 -0.14(-1.38%)
Feb 17, 2023 9.800 10.17 9.270 10.15 5,715,119 +0.79(+8.44%)
Feb 16, 2023 9.560 9.625 9.330 9.360 2,651,266 -0.39(-4.00%)
Feb 15, 2023 9.340 9.780 9.140 9.750 3,317,277 +0.37(+3.94%)
Feb 14, 2023 8.410 9.430 8.310 9.380 5,008,182 +1.17(+14.25%)
Feb 13, 2023 8.290 8.335 7.990 8.210 1,130,828 -0.08(-0.97%)
Feb 10, 2023 8.200 8.480 8.140 8.290 2,130,864 +0.58(+7.52%)
Feb 09, 2023 8.040 8.060 7.660 7.710 1,796,313 -0.21(-2.65%)
Feb 08, 2023 8.070 8.290 7.840 7.920 800,253 -0.22(-2.70%)
Feb 07, 2023 8.010 8.210 7.660 8.140 961,500 +0.09(+1.12%)
Feb 06, 2023 8.200 8.265 7.915 8.050 1,193,601 -0.29(-3.48%)
Feb 03, 2023 8.230 8.630 8.120 8.340 1,275,085 -0.08(-0.95%)
Feb 02, 2023 8.240 8.490 8.000 8.420 2,346,389 +0.46(+5.78%)
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.