Indie Semiconductor Inc (INDI)
4.65
+0.10
(+2.20%)
USD |
NASDAQ |
Nov 21, 16:00
4.79
+0.14
(+3.01%)
After-Hours: 06:37
Indie Semiconductor Price: 4.65 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.585 | 4.73 | 4.40 | 4.65 | 2.169M |
| Nov 20, 2024 | 4.63 | 4.63 | 4.475 | 4.55 | 1.760M |
| Nov 19, 2024 | 4.12 | 4.70 | 4.07 | 4.69 | 3.646M |
| Nov 18, 2024 | 4.40 | 4.44 | 4.01 | 4.09 | 2.856M |
| Nov 15, 2024 | 4.44 | 4.70 | 4.35 | 4.46 | 2.793M |
| Nov 14, 2024 | 4.74 | 4.84 | 4.23 | 4.46 | 4.019M |
| Nov 13, 2024 | 4.78 | 4.865 | 4.68 | 4.73 | 4.791M |
| Nov 12, 2024 | 5.02 | 5.095 | 4.66 | 4.75 | 4.929M |
| Nov 11, 2024 | 5.57 | 5.57 | 4.78 | 5.08 | 9.749M |
| Nov 08, 2024 | 4.64 | 5.52 | 4.60 | 5.48 | 36.22M |
| Nov 07, 2024 | 3.50 | 3.56 | 3.395 | 3.43 | 2.923M |
| Nov 06, 2024 | 3.47 | 3.54 | 3.36 | 3.49 | 2.722M |
| Nov 05, 2024 | 3.34 | 3.36 | 3.18 | 3.33 | 3.432M |
| Nov 04, 2024 | 3.48 | 3.54 | 3.36 | 3.37 | 1.628M |
| Nov 01, 2024 | 3.31 | 3.49 | 3.25 | 3.49 | 2.578M |
| Oct 31, 2024 | 3.61 | 3.61 | 3.29 | 3.31 | 2.832M |
| Oct 30, 2024 | 3.72 | 3.785 | 3.595 | 3.61 | 2.031M |
| Oct 29, 2024 | 3.49 | 3.72 | 3.485 | 3.71 | 2.775M |
| Oct 28, 2024 | 3.56 | 3.60 | 3.46 | 3.50 | 1.687M |
| Oct 25, 2024 | 3.45 | 3.65 | 3.43 | 3.48 | 2.562M |
| Oct 24, 2024 | 3.44 | 3.48 | 3.39 | 3.42 | 1.323M |
| Oct 23, 2024 | 3.62 | 3.64 | 3.38 | 3.44 | 2.035M |
| Oct 22, 2024 | 3.44 | 3.578 | 3.38 | 3.54 | 3.367M |
| Oct 21, 2024 | 3.65 | 3.65 | 3.42 | 3.47 | 2.371M |
| Oct 18, 2024 | 3.60 | 3.686 | 3.59 | 3.67 | 2.475M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.18
Minimum
Sep 10 2024
15.85
Maximum
Nov 17 2021
8.556
Average
8.735
Median
Price Benchmarks
| Axcelis Technologies Inc | 73.28 |
| Amtech Systems Inc | 5.71 |
| Veeco Instruments Inc | 26.54 |
| Lam Research Corp | 73.13 |
| Synaptics Inc | 74.64 |
Price Related Metrics
| PS Ratio | 3.426 |
| Price to Book Value | 1.847 |
| Earnings Yield | -14.41% |
| Market Cap | 846.98M |