NasdaqCM - Delayed Quote USD
indie Semiconductor, Inc. (INDI)
2.3300
0.0000
(0.00%)
At close: May 9 at 4:00:00 PM EDT
2.3100
-0.02
(-0.86%)
After hours: May 9 at 7:41:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.3500 | 2.5300 | 2.3100 | 2.3300 | 2.3300 | 3,210,600 |
| May 8, 2025 | 2.2000 | 2.3500 | 2.1800 | 2.3300 | 2.3300 | 2,854,500 |
| May 7, 2025 | 2.0600 | 2.1500 | 2.0300 | 2.1400 | 2.1400 | 2,309,800 |
| May 6, 2025 | 1.9600 | 2.0800 | 1.9600 | 2.0700 | 2.0700 | 1,817,600 |
| May 5, 2025 | 2.0200 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 1,809,100 |
| May 2, 2025 | 1.9600 | 2.0600 | 1.9400 | 2.0200 | 2.0200 | 2,465,200 |
| May 1, 2025 | 2.0100 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 1,733,900 |
| Apr 30, 2025 | 1.9500 | 2.0050 | 1.9000 | 1.9900 | 1.9900 | 1,754,400 |
| Apr 29, 2025 | 1.9800 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 1,416,300 |
| Apr 28, 2025 | 1.9800 | 2.0600 | 1.9200 | 2.0100 | 2.0100 | 1,177,000 |
| Apr 25, 2025 | 1.9400 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 1,352,500 |
| Apr 24, 2025 | 1.9100 | 2.0500 | 1.9050 | 2.0000 | 2.0000 | 2,169,000 |
| Apr 23, 2025 | 1.9500 | 2.0300 | 1.8100 | 1.8200 | 1.8200 | 3,305,600 |
| Apr 22, 2025 | 1.8800 | 1.8800 | 1.8130 | 1.8500 | 1.8500 | 1,817,200 |
| Apr 21, 2025 | 1.8300 | 1.8600 | 1.7600 | 1.8300 | 1.8300 | 2,098,700 |
| Apr 17, 2025 | 1.8700 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 2,381,400 |
| Apr 16, 2025 | 1.8900 | 1.9200 | 1.7830 | 1.8600 | 1.8600 | 2,961,000 |
| Apr 15, 2025 | 1.9800 | 2.0300 | 1.8700 | 1.9100 | 1.9100 | 3,442,900 |
| Apr 14, 2025 | 2.1400 | 2.1570 | 1.8900 | 2.0000 | 2.0000 | 4,282,200 |
| Apr 11, 2025 | 1.9300 | 2.0900 | 1.8600 | 2.0800 | 2.0800 | 2,560,700 |
| Apr 10, 2025 | 1.9500 | 1.9500 | 1.7400 | 1.9000 | 1.9000 | 3,492,600 |
| Apr 9, 2025 | 1.6200 | 2.0900 | 1.6150 | 1.9950 | 1.9950 | 3,971,900 |
| Apr 8, 2025 | 1.9300 | 1.9500 | 1.6000 | 1.6600 | 1.6600 | 6,095,400 |
| Apr 7, 2025 | 1.5320 | 2.0150 | 1.5300 | 1.7900 | 1.7900 | 5,959,500 |
| Apr 4, 2025 | 1.8600 | 1.8600 | 1.5600 | 1.6000 | 1.6000 | 7,409,500 |
| Apr 3, 2025 | 1.9500 | 2.0000 | 1.9050 | 1.9150 | 1.9150 | 6,853,000 |
| Apr 2, 2025 | 1.9200 | 2.1300 | 1.9100 | 2.1200 | 2.1200 | 3,284,900 |
| Apr 1, 2025 | 2.0200 | 2.0400 | 1.9000 | 1.9800 | 1.9800 | 4,446,400 |
| Mar 31, 2025 | 2.0200 | 2.0700 | 2.0100 | 2.0350 | 2.0350 | 2,151,200 |
| Mar 28, 2025 | 2.2300 | 2.2350 | 2.0300 | 2.1100 | 2.1100 | 5,309,200 |
| Mar 27, 2025 | 2.1600 | 2.2700 | 2.0500 | 2.2600 | 2.2600 | 4,654,700 |
| Mar 26, 2025 | 2.2400 | 2.2590 | 2.1330 | 2.1600 | 2.1600 | 2,487,300 |
| Mar 25, 2025 | 2.3400 | 2.4300 | 2.2100 | 2.2300 | 2.2300 | 3,338,000 |
| Mar 24, 2025 | 2.3000 | 2.4100 | 2.2200 | 2.3500 | 2.3500 | 5,626,200 |
| Mar 21, 2025 | 2.1900 | 2.2700 | 2.1150 | 2.2300 | 2.2300 | 5,876,500 |
| Mar 20, 2025 | 2.3200 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 3,651,000 |
| Mar 19, 2025 | 2.2700 | 2.3800 | 2.2600 | 2.3300 | 2.3300 | 2,937,400 |
| Mar 18, 2025 | 2.4400 | 2.4800 | 2.2700 | 2.2700 | 2.2700 | 4,762,100 |
| Mar 17, 2025 | 2.3500 | 2.5300 | 2.3100 | 2.4900 | 2.4900 | 3,807,600 |
| Mar 14, 2025 | 2.4200 | 2.4500 | 2.2900 | 2.3400 | 2.3400 | 8,322,300 |
| Mar 13, 2025 | 2.5500 | 2.6200 | 2.3500 | 2.3900 | 2.3900 | 3,478,700 |
| Mar 12, 2025 | 2.6500 | 2.6900 | 2.5300 | 2.5700 | 2.5700 | 4,488,300 |
| Mar 11, 2025 | 2.7400 | 2.7900 | 2.5300 | 2.5800 | 2.5800 | 3,695,400 |
| Mar 10, 2025 | 2.8500 | 2.9600 | 2.6800 | 2.7400 | 2.7400 | 3,669,300 |
| Mar 7, 2025 | 2.9200 | 2.9800 | 2.8000 | 2.9300 | 2.9300 | 2,582,700 |
| Mar 6, 2025 | 2.9600 | 3.0300 | 2.8700 | 2.9400 | 2.9400 | 3,795,500 |
| Mar 5, 2025 | 2.7900 | 3.1200 | 2.7100 | 3.0700 | 3.0700 | 5,491,200 |
| Mar 4, 2025 | 2.6600 | 2.7050 | 2.4300 | 2.6200 | 2.6200 | 6,767,700 |
| Mar 3, 2025 | 3.0600 | 3.0700 | 2.6600 | 2.7700 | 2.7700 | 5,938,700 |
| Feb 28, 2025 | 3.0400 | 3.1350 | 2.9300 | 3.0100 | 3.0100 | 10,148,300 |
| Feb 27, 2025 | 3.2100 | 3.2300 | 3.0200 | 3.0200 | 3.0200 | 3,499,900 |
| Feb 26, 2025 | 3.3300 | 3.4000 | 3.1800 | 3.2000 | 3.2000 | 2,126,600 |
| Feb 25, 2025 | 3.4700 | 3.4700 | 3.2000 | 3.2900 | 3.2900 | 4,054,600 |
| Feb 24, 2025 | 3.4600 | 3.5750 | 3.3900 | 3.5050 | 3.5050 | 4,019,300 |
| Feb 21, 2025 | 3.7900 | 3.8050 | 3.2400 | 3.4100 | 3.4100 | 15,895,200 |
| Feb 20, 2025 | 4.0800 | 4.1090 | 3.8750 | 3.9100 | 3.9100 | 3,493,900 |
| Feb 19, 2025 | 4.0000 | 4.1100 | 3.9430 | 4.0500 | 4.0500 | 2,336,800 |
| Feb 18, 2025 | 3.8700 | 4.0900 | 3.8550 | 4.0300 | 4.0300 | 2,427,000 |
| Feb 14, 2025 | 3.9300 | 3.9450 | 3.7850 | 3.8600 | 3.8600 | 2,155,600 |
| Feb 13, 2025 | 3.6900 | 3.9700 | 3.6750 | 3.8900 | 3.8900 | 2,815,700 |
| Feb 12, 2025 | 3.7500 | 3.8200 | 3.4800 | 3.6300 | 3.6300 | 7,999,700 |
| Feb 11, 2025 | 3.9500 | 4.0400 | 3.7600 | 3.7800 | 3.7800 | 3,288,000 |
| Feb 10, 2025 | 4.3400 | 4.3900 | 3.9600 | 3.9700 | 3.9700 | 3,288,100 |
| Feb 7, 2025 | 4.2700 | 4.3700 | 4.1850 | 4.2800 | 4.2800 | 2,118,500 |
| Feb 6, 2025 | 4.2900 | 4.4000 | 4.1900 | 4.2700 | 4.2700 | 2,848,800 |
| Feb 5, 2025 | 4.2100 | 4.3400 | 4.1750 | 4.3200 | 4.3200 | 1,964,500 |
| Feb 4, 2025 | 4.0200 | 4.2200 | 4.0100 | 4.1900 | 4.1900 | 1,730,300 |
| Feb 3, 2025 | 3.9900 | 4.1000 | 3.8800 | 4.0000 | 4.0000 | 4,004,300 |
| Jan 31, 2025 | 4.2300 | 4.3800 | 4.0650 | 4.1000 | 4.1000 | 5,752,500 |
| Jan 30, 2025 | 4.2200 | 4.2550 | 4.0900 | 4.2300 | 4.2300 | 2,904,600 |
| Jan 29, 2025 | 4.1800 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 3,112,000 |
| Jan 28, 2025 | 4.2000 | 4.3300 | 4.0850 | 4.1900 | 4.1900 | 2,296,700 |
| Jan 27, 2025 | 4.1800 | 4.3500 | 4.0800 | 4.1800 | 4.1800 | 3,409,000 |
| Jan 24, 2025 | 4.2300 | 4.4400 | 4.1950 | 4.2700 | 4.2700 | 3,546,100 |
| Jan 23, 2025 | 4.2000 | 4.3700 | 4.1800 | 4.3600 | 4.3600 | 3,059,400 |
| Jan 22, 2025 | 4.3900 | 4.4400 | 4.2500 | 4.2600 | 4.2600 | 1,829,200 |
| Jan 21, 2025 | 4.3700 | 4.4990 | 4.2000 | 4.3700 | 4.3700 | 2,722,400 |
| Jan 17, 2025 | 4.4400 | 4.5450 | 4.2450 | 4.2800 | 4.2800 | 2,502,800 |
| Jan 16, 2025 | 4.4000 | 4.5400 | 4.3100 | 4.3100 | 4.3100 | 1,947,400 |
| Jan 15, 2025 | 4.0500 | 4.5800 | 4.0500 | 4.4000 | 4.4000 | 8,130,900 |
| Jan 14, 2025 | 4.0400 | 4.1000 | 3.8350 | 3.9000 | 3.9000 | 2,898,200 |
| Jan 13, 2025 | 4.1000 | 4.1500 | 3.9100 | 3.9900 | 3.9900 | 4,870,700 |
| Jan 10, 2025 | 4.3700 | 4.3700 | 4.1500 | 4.1600 | 4.1600 | 5,727,900 |
| Jan 8, 2025 | 4.4900 | 4.5250 | 4.2200 | 4.2800 | 4.2800 | 4,156,000 |
| Jan 7, 2025 | 4.6900 | 4.8200 | 4.5100 | 4.5500 | 4.5500 | 5,452,900 |
| Jan 6, 2025 | 4.7300 | 4.8200 | 4.5300 | 4.6600 | 4.6600 | 5,035,400 |
| Jan 3, 2025 | 4.2400 | 4.6200 | 4.1900 | 4.5900 | 4.5900 | 5,268,000 |
| Jan 2, 2025 | 4.1700 | 4.2900 | 4.0500 | 4.2100 | 4.2100 | 4,377,800 |
| Dec 31, 2024 | 4.1100 | 4.2400 | 4.0100 | 4.0500 | 4.0500 | 4,279,300 |
| Dec 30, 2024 | 4.2500 | 4.3000 | 4.0900 | 4.1000 | 4.1000 | 3,713,300 |
| Dec 27, 2024 | 4.4900 | 4.5700 | 4.2900 | 4.3400 | 4.3400 | 3,457,000 |
| Dec 26, 2024 | 4.2200 | 4.4500 | 4.2100 | 4.4200 | 4.4200 | 2,391,900 |
| Dec 24, 2024 | 4.1400 | 4.3300 | 4.0280 | 4.2400 | 4.2400 | 1,861,600 |
| Dec 23, 2024 | 4.2000 | 4.3600 | 3.9700 | 4.1000 | 4.1000 | 5,530,400 |
| Dec 20, 2024 | 4.0600 | 4.3100 | 4.0500 | 4.1000 | 4.1000 | 4,511,200 |
| Dec 19, 2024 | 4.1800 | 4.2650 | 4.0430 | 4.1400 | 4.1400 | 3,278,600 |
| Dec 18, 2024 | 4.4200 | 4.6400 | 4.0350 | 4.1200 | 4.1200 | 5,592,400 |
| Dec 17, 2024 | 4.3700 | 4.4690 | 4.2200 | 4.3900 | 4.3900 | 2,323,100 |
| Dec 16, 2024 | 4.4300 | 4.4300 | 4.2100 | 4.3600 | 4.3600 | 2,350,700 |
| Dec 13, 2024 | 4.4500 | 4.5600 | 4.2400 | 4.4300 | 4.4300 | 2,652,500 |
| Dec 12, 2024 | 4.5100 | 4.7500 | 4.3500 | 4.4500 | 4.4500 | 3,445,300 |
| Dec 11, 2024 | 4.4400 | 4.5250 | 4.2100 | 4.5100 | 4.5100 | 7,013,600 |
| Dec 10, 2024 | 4.2100 | 4.4250 | 3.9800 | 4.3300 | 4.3300 | 5,467,900 |
| Dec 9, 2024 | 4.3200 | 4.4700 | 4.1400 | 4.2100 | 4.2100 | 3,577,700 |
| Dec 6, 2024 | 4.0100 | 4.4000 | 4.0100 | 4.2900 | 4.2900 | 8,154,100 |
| Dec 5, 2024 | 3.8500 | 4.1200 | 3.7500 | 3.9700 | 3.9700 | 14,503,100 |
| Dec 4, 2024 | 3.9600 | 4.0200 | 3.6700 | 3.8250 | 3.8250 | 36,332,900 |
| Dec 3, 2024 | 4.1120 | 4.5000 | 3.9900 | 4.0300 | 4.0300 | 32,022,100 |
| Dec 2, 2024 | 5.2500 | 5.3950 | 5.1100 | 5.2800 | 5.2800 | 2,607,800 |
| Nov 29, 2024 | 5.1200 | 5.3700 | 5.0630 | 5.2300 | 5.2300 | 1,406,000 |
| Nov 27, 2024 | 5.0500 | 5.1800 | 4.8900 | 5.0300 | 5.0300 | 1,928,700 |
| Nov 26, 2024 | 5.4800 | 5.5300 | 4.9500 | 5.0000 | 5.0000 | 2,728,400 |
| Nov 25, 2024 | 5.1000 | 5.4300 | 5.0500 | 5.4000 | 5.4000 | 4,611,000 |
| Nov 22, 2024 | 4.6700 | 5.0700 | 4.6300 | 4.9800 | 4.9800 | 2,568,400 |
| Nov 21, 2024 | 4.5850 | 4.7300 | 4.4000 | 4.6500 | 4.6500 | 2,170,100 |
| Nov 20, 2024 | 4.6300 | 4.6300 | 4.4750 | 4.5500 | 4.5500 | 1,760,200 |
| Nov 19, 2024 | 4.1200 | 4.7000 | 4.0700 | 4.6900 | 4.6900 | 3,645,700 |
| Nov 18, 2024 | 4.4000 | 4.4400 | 4.0100 | 4.0900 | 4.0900 | 2,855,800 |
| Nov 15, 2024 | 4.4400 | 4.7000 | 4.3500 | 4.4600 | 4.4600 | 2,792,200 |
| Nov 14, 2024 | 4.7400 | 4.8400 | 4.2300 | 4.4600 | 4.4600 | 4,019,200 |
| Nov 13, 2024 | 4.7800 | 4.8650 | 4.6800 | 4.7300 | 4.7300 | 4,791,300 |
| Nov 12, 2024 | 5.0200 | 5.0950 | 4.6600 | 4.7500 | 4.7500 | 4,928,800 |
| Nov 11, 2024 | 5.5700 | 5.5700 | 4.7800 | 5.0800 | 5.0800 | 9,748,700 |
| Nov 8, 2024 | 4.6400 | 5.5200 | 4.6000 | 5.4800 | 5.4800 | 36,220,600 |
| Nov 7, 2024 | 3.5000 | 3.5600 | 3.3950 | 3.4300 | 3.4300 | 2,922,800 |
| Nov 6, 2024 | 3.4700 | 3.5400 | 3.3600 | 3.4900 | 3.4900 | 2,722,400 |
| Nov 5, 2024 | 3.3400 | 3.3600 | 3.1800 | 3.3300 | 3.3300 | 3,431,800 |
| Nov 4, 2024 | 3.4800 | 3.5400 | 3.3600 | 3.3700 | 3.3700 | 1,627,600 |
| Nov 1, 2024 | 3.3100 | 3.4900 | 3.2500 | 3.4900 | 3.4900 | 2,577,600 |
| Oct 31, 2024 | 3.6100 | 3.6100 | 3.2900 | 3.3100 | 3.3100 | 2,832,100 |
| Oct 30, 2024 | 3.7200 | 3.7850 | 3.5950 | 3.6100 | 3.6100 | 2,031,200 |
| Oct 29, 2024 | 3.4900 | 3.7200 | 3.4850 | 3.7100 | 3.7100 | 2,775,000 |
| Oct 28, 2024 | 3.5600 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 1,686,600 |
| Oct 25, 2024 | 3.4500 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 2,561,800 |
| Oct 24, 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4200 | 3.4200 | 1,323,000 |
| Oct 23, 2024 | 3.6200 | 3.6400 | 3.3800 | 3.4400 | 3.4400 | 2,035,300 |
| Oct 22, 2024 | 3.4400 | 3.5780 | 3.3800 | 3.5400 | 3.5400 | 3,367,300 |
| Oct 21, 2024 | 3.6500 | 3.6500 | 3.4200 | 3.4700 | 3.4700 | 2,370,600 |
| Oct 18, 2024 | 3.6000 | 3.6860 | 3.5900 | 3.6700 | 3.6700 | 2,475,100 |
| Oct 17, 2024 | 3.5500 | 3.5900 | 3.4500 | 3.5600 | 3.5600 | 1,654,100 |
| Oct 16, 2024 | 3.6000 | 3.6100 | 3.4930 | 3.5500 | 3.5500 | 1,414,200 |
| Oct 15, 2024 | 3.6200 | 3.6450 | 3.5050 | 3.5300 | 3.5300 | 1,496,600 |
| Oct 14, 2024 | 3.7900 | 3.8000 | 3.5900 | 3.6200 | 3.6200 | 1,437,100 |
| Oct 11, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 1,762,700 |
| Oct 10, 2024 | 3.6500 | 3.7200 | 3.6220 | 3.6700 | 3.6700 | 974,400 |
| Oct 9, 2024 | 3.7300 | 3.7500 | 3.6750 | 3.7100 | 3.7100 | 851,700 |
| Oct 8, 2024 | 3.7700 | 3.8190 | 3.6850 | 3.7400 | 3.7400 | 1,030,900 |
| Oct 7, 2024 | 3.8300 | 3.8850 | 3.7200 | 3.8300 | 3.8300 | 2,202,800 |
| Oct 4, 2024 | 3.9500 | 3.9700 | 3.7400 | 3.8400 | 3.8400 | 5,896,000 |
| Oct 3, 2024 | 3.8600 | 3.9000 | 3.7350 | 3.8400 | 3.8400 | 1,477,800 |
| Oct 2, 2024 | 3.7300 | 4.0000 | 3.6700 | 3.9600 | 3.9600 | 2,318,000 |
| Oct 1, 2024 | 3.9700 | 3.9940 | 3.7100 | 3.7500 | 3.7500 | 1,815,100 |
| Sep 30, 2024 | 4.1200 | 4.1690 | 3.9200 | 3.9900 | 3.9900 | 2,474,000 |
| Sep 27, 2024 | 4.1500 | 4.3100 | 4.0700 | 4.1700 | 4.1700 | 2,197,900 |
| Sep 26, 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0600 | 4.0600 | 2,144,600 |
| Sep 25, 2024 | 3.7500 | 3.8000 | 3.6410 | 3.7100 | 3.7100 | 2,947,600 |
| Sep 24, 2024 | 3.6100 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 2,435,600 |
| Sep 23, 2024 | 3.6400 | 3.6500 | 3.5200 | 3.5800 | 3.5800 | 1,687,100 |
| Sep 20, 2024 | 3.7800 | 3.7900 | 3.6000 | 3.6300 | 3.6300 | 4,201,000 |
| Sep 19, 2024 | 3.9100 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 2,133,300 |
| Sep 18, 2024 | 3.8200 | 3.9700 | 3.6700 | 3.7600 | 3.7600 | 1,974,100 |
| Sep 17, 2024 | 3.8700 | 3.9950 | 3.7800 | 3.8100 | 3.8100 | 1,498,400 |
| Sep 16, 2024 | 3.9100 | 3.9100 | 3.6700 | 3.8200 | 3.8200 | 1,693,000 |
| Sep 13, 2024 | 3.6900 | 3.9200 | 3.6500 | 3.9100 | 3.9100 | 2,913,400 |
| Sep 12, 2024 | 3.4400 | 3.6650 | 3.3800 | 3.6100 | 3.6100 | 2,412,600 |
| Sep 11, 2024 | 3.1600 | 3.4500 | 3.1600 | 3.4200 | 3.4200 | 4,036,000 |
| Sep 10, 2024 | 3.2500 | 3.3600 | 3.1600 | 3.1800 | 3.1800 | 5,257,900 |
| Sep 9, 2024 | 3.5100 | 3.5400 | 3.2100 | 3.2200 | 3.2200 | 4,585,700 |
| Sep 6, 2024 | 3.8000 | 3.8500 | 3.5000 | 3.5100 | 3.5100 | 3,215,400 |
| Sep 5, 2024 | 3.8600 | 3.9050 | 3.7600 | 3.8400 | 3.8400 | 2,809,200 |
| Sep 4, 2024 | 3.7500 | 3.9300 | 3.7400 | 3.8950 | 3.8950 | 2,407,100 |
| Sep 3, 2024 | 4.1000 | 4.1300 | 3.7300 | 3.7800 | 3.7800 | 4,482,800 |
| Aug 30, 2024 | 4.2100 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 2,156,300 |
| Aug 29, 2024 | 3.9400 | 4.1900 | 3.9290 | 4.1400 | 4.1400 | 1,970,400 |
| Aug 28, 2024 | 4.1000 | 4.1100 | 3.7900 | 3.8900 | 3.8900 | 4,182,200 |
| Aug 27, 2024 | 4.1700 | 4.2600 | 4.1000 | 4.1200 | 4.1200 | 2,070,600 |
| Aug 26, 2024 | 4.1400 | 4.2750 | 4.0100 | 4.2200 | 4.2200 | 2,902,600 |
| Aug 23, 2024 | 4.0800 | 4.2800 | 4.0750 | 4.0900 | 4.0900 | 2,927,000 |
| Aug 22, 2024 | 4.3000 | 4.3000 | 4.0500 | 4.0800 | 4.0800 | 3,458,300 |
| Aug 21, 2024 | 4.1800 | 4.2900 | 4.0300 | 4.2700 | 4.2700 | 3,675,300 |
| Aug 20, 2024 | 4.1100 | 4.2200 | 4.0450 | 4.1600 | 4.1600 | 2,037,200 |
| Aug 19, 2024 | 4.1600 | 4.1850 | 3.9800 | 4.1600 | 4.1600 | 2,899,100 |
| Aug 16, 2024 | 4.0100 | 4.2200 | 3.9700 | 4.1500 | 4.1500 | 4,196,000 |
| Aug 15, 2024 | 4.0900 | 4.2000 | 3.9700 | 4.0000 | 4.0000 | 3,217,000 |
| Aug 14, 2024 | 4.1200 | 4.1800 | 3.9150 | 3.9400 | 3.9400 | 3,591,300 |
| Aug 13, 2024 | 4.1900 | 4.2050 | 3.9600 | 4.0600 | 4.0600 | 3,136,200 |
| Aug 12, 2024 | 4.4300 | 4.4400 | 4.1000 | 4.1050 | 4.1050 | 3,769,200 |
| Aug 9, 2024 | 4.8000 | 4.8050 | 4.2400 | 4.4200 | 4.4200 | 5,275,500 |
| Aug 8, 2024 | 4.7200 | 4.8850 | 4.6400 | 4.8300 | 4.8300 | 2,533,100 |
| Aug 7, 2024 | 5.1300 | 5.1550 | 4.6400 | 4.6600 | 4.6600 | 2,862,800 |
| Aug 6, 2024 | 5.0200 | 5.0800 | 4.7500 | 4.9000 | 4.9000 | 2,942,700 |
| Aug 5, 2024 | 4.8000 | 5.0750 | 4.7400 | 4.9000 | 4.9000 | 2,566,500 |
| Aug 2, 2024 | 5.1700 | 5.2500 | 5.0100 | 5.1750 | 5.1750 | 2,787,200 |
| Aug 1, 2024 | 5.9000 | 5.9500 | 5.3500 | 5.4100 | 5.4100 | 3,712,500 |
| Jul 31, 2024 | 6.1800 | 6.2300 | 5.9300 | 5.9800 | 5.9800 | 2,839,300 |
| Jul 30, 2024 | 6.1400 | 6.1800 | 5.9100 | 6.0100 | 6.0100 | 1,566,500 |
| Jul 29, 2024 | 6.3300 | 6.5200 | 6.1000 | 6.1400 | 6.1400 | 2,021,100 |
| Jul 26, 2024 | 6.2300 | 6.2300 | 6.0500 | 6.2000 | 6.2000 | 1,313,700 |
| Jul 25, 2024 | 6.0500 | 6.3000 | 5.9700 | 6.0300 | 6.0300 | 1,564,300 |
| Jul 24, 2024 | 6.3000 | 6.4600 | 6.0300 | 6.0600 | 6.0600 | 2,011,200 |
| Jul 23, 2024 | 6.3200 | 6.5000 | 6.2400 | 6.4300 | 6.4300 | 1,047,200 |
| Jul 22, 2024 | 6.3300 | 6.4300 | 6.2200 | 6.4100 | 6.4100 | 2,085,600 |
| Jul 19, 2024 | 6.6000 | 6.7000 | 6.2400 | 6.2500 | 6.2500 | 1,409,400 |
| Jul 18, 2024 | 7.0300 | 7.1200 | 6.4650 | 6.6300 | 6.6300 | 1,898,500 |
| Jul 17, 2024 | 7.2000 | 7.3400 | 6.9700 | 6.9900 | 6.9900 | 1,655,800 |
| Jul 16, 2024 | 7.2200 | 7.4500 | 7.0400 | 7.4200 | 7.4200 | 4,112,900 |
| Jul 15, 2024 | 6.5100 | 7.2400 | 6.4900 | 7.1600 | 7.1600 | 3,915,100 |
| Jul 12, 2024 | 6.6500 | 6.6900 | 6.3900 | 6.4200 | 6.4200 | 2,452,100 |
| Jul 11, 2024 | 6.6900 | 6.7500 | 6.4750 | 6.5600 | 6.5600 | 3,080,300 |
| Jul 10, 2024 | 6.2900 | 6.4700 | 6.1750 | 6.4600 | 6.4600 | 1,792,000 |
| Jul 9, 2024 | 6.3600 | 6.3600 | 6.1400 | 6.2100 | 6.2100 | 983,100 |
| Jul 8, 2024 | 6.3900 | 6.5400 | 6.2800 | 6.3700 | 6.3700 | 2,658,200 |
| Jul 5, 2024 | 6.0600 | 6.3100 | 6.0600 | 6.2900 | 6.2900 | 1,047,800 |
| Jul 3, 2024 | 6.1400 | 6.2050 | 6.0600 | 6.1200 | 6.1200 | 632,200 |
| Jul 2, 2024 | 6.2100 | 6.2500 | 6.0100 | 6.1200 | 6.1200 | 1,351,900 |
| Jul 1, 2024 | 6.1700 | 6.2200 | 5.9500 | 6.2100 | 6.2100 | 2,057,800 |
| Jun 28, 2024 | 6.2100 | 6.3850 | 6.1500 | 6.1700 | 6.1700 | 6,652,300 |
| Jun 27, 2024 | 6.3000 | 6.3400 | 6.1600 | 6.1900 | 6.1900 | 1,285,000 |
| Jun 26, 2024 | 6.1000 | 6.3600 | 6.0000 | 6.3400 | 6.3400 | 1,455,200 |
| Jun 25, 2024 | 6.1200 | 6.2400 | 6.0200 | 6.0900 | 6.0900 | 2,297,600 |
| Jun 24, 2024 | 6.3300 | 6.3500 | 6.0300 | 6.0800 | 6.0800 | 3,188,000 |
| Jun 21, 2024 | 6.0700 | 6.4000 | 6.0700 | 6.3800 | 6.3800 | 6,451,000 |
| Jun 20, 2024 | 6.4100 | 6.4300 | 6.1350 | 6.1750 | 6.1750 | 2,300,400 |
| Jun 18, 2024 | 6.8000 | 6.8000 | 6.4200 | 6.4950 | 6.4950 | 1,807,100 |
| Jun 17, 2024 | 6.9300 | 6.9500 | 6.3400 | 6.8300 | 6.8300 | 3,540,100 |
| Jun 14, 2024 | 7.2500 | 7.2980 | 7.0000 | 7.0500 | 7.0500 | 1,841,600 |
| Jun 13, 2024 | 7.4900 | 7.5200 | 7.1600 | 7.3900 | 7.3900 | 2,441,800 |
| Jun 12, 2024 | 7.6250 | 7.8000 | 7.4350 | 7.4700 | 7.4700 | 2,302,900 |
| Jun 11, 2024 | 7.3500 | 7.4200 | 7.2600 | 7.3500 | 7.3500 | 1,210,300 |
| Jun 10, 2024 | 7.3000 | 7.5100 | 7.2500 | 7.4200 | 7.4200 | 2,754,500 |
| Jun 7, 2024 | 7.5100 | 7.6700 | 7.2500 | 7.4300 | 7.4300 | 1,970,400 |
| Jun 6, 2024 | 7.7500 | 7.7900 | 7.4750 | 7.6700 | 7.6700 | 1,994,500 |
| Jun 5, 2024 | 7.6600 | 7.8200 | 7.5980 | 7.8000 | 7.8000 | 2,840,600 |
| Jun 4, 2024 | 7.4400 | 7.5500 | 7.0600 | 7.5400 | 7.5400 | 3,565,000 |
| Jun 3, 2024 | 6.8200 | 7.7400 | 6.6650 | 7.5500 | 7.5500 | 17,892,600 |
| May 31, 2024 | 6.8100 | 6.9750 | 6.6000 | 6.6700 | 6.6700 | 2,928,400 |
| May 30, 2024 | 6.6500 | 6.9000 | 6.6500 | 6.7500 | 6.7500 | 1,705,300 |
| May 29, 2024 | 6.4600 | 6.7800 | 6.4500 | 6.6600 | 6.6600 | 4,587,400 |
| May 28, 2024 | 6.5000 | 6.8800 | 6.4500 | 6.7000 | 6.7000 | 2,124,300 |
| May 24, 2024 | 6.2700 | 6.6300 | 6.2200 | 6.4400 | 6.4400 | 1,785,800 |
| May 23, 2024 | 6.5600 | 6.7180 | 6.1200 | 6.2000 | 6.2000 | 1,994,600 |
| May 22, 2024 | 6.4000 | 6.6600 | 6.3700 | 6.5400 | 6.5400 | 2,091,100 |
| May 21, 2024 | 6.2600 | 6.3650 | 6.2000 | 6.3300 | 6.3300 | 1,501,800 |
| May 20, 2024 | 6.3300 | 6.4550 | 6.2450 | 6.3700 | 6.3700 | 1,380,900 |
| May 17, 2024 | 6.1700 | 6.4300 | 6.0600 | 6.3300 | 6.3300 | 3,049,000 |
| May 16, 2024 | 6.1200 | 6.2200 | 5.9800 | 6.1300 | 6.1300 | 1,988,800 |
| May 15, 2024 | 6.1300 | 6.2300 | 5.9100 | 6.0900 | 6.0900 | 2,008,100 |
| May 14, 2024 | 5.8000 | 6.1200 | 5.7300 | 6.0100 | 6.0100 | 5,192,400 |
| May 13, 2024 | 5.8100 | 5.8450 | 5.4800 | 5.6600 | 5.6600 | 3,841,500 |
| May 10, 2024 | 5.3500 | 6.2400 | 5.3100 | 5.7600 | 5.7600 | 7,684,500 |
Related Tickers
AEHR Aehr Test Systems, Inc.
8.45
+0.24%
ACMR ACM Research, Inc.
22.19
-1.07%
AXTI AXT, Inc.
1.2500
-4.58%
ACLS Axcelis Technologies, Inc.
57.66
-2.04%
ONTO Onto Innovation Inc.
88.50
-30.21%
COHU Cohu, Inc.
16.36
+1.18%
FORM FormFactor, Inc.
29.80
-0.57%
CAMT Camtek Ltd.
66.57
-3.48%
AMBA Ambarella, Inc.
53.85
+1.91%
ATOM Atomera Incorporated
6.44
-0.92%