Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.790 -0.030 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 5.730 5.850 5.620 5.700 1,547,949 -0.12(-2.06%)
Jun 29, 2022 6.180 6.210 5.700 5.820 1,632,290 -0.36(-5.83%)
Jun 28, 2022 6.470 6.630 6.170 6.180 1,273,947 -0.28(-4.33%)
Jun 27, 2022 6.410 6.510 6.190 6.460 1,344,209 +0.08(+1.25%)
Jun 24, 2022 6.660 6.730 6.280 6.380 12,828,359 -0.13(-2.00%)
Jun 23, 2022 6.570 6.755 6.460 6.510 1,340,609 +0.02(+0.31%)
Jun 22, 2022 6.480 6.680 6.360 6.490 1,224,493 -0.11(-1.67%)
Jun 21, 2022 6.660 6.950 6.570 6.600 1,249,342 +0.00(+0.00%)
Jun 17, 2022 6.240 6.620 6.160 6.600 4,835,137 +0.43(+6.97%)
Jun 16, 2022 6.290 6.400 6.070 6.170 1,307,692 -0.34(-5.22%)
Jun 15, 2022 6.410 6.655 6.200 6.510 1,113,996 +0.07(+1.09%)
Jun 14, 2022 6.430 6.510 6.190 6.440 1,318,121 +0.07(+1.10%)
Jun 13, 2022 6.580 6.771 6.340 6.370 1,333,490 -0.54(-7.81%)
Jun 10, 2022 7.160 7.260 6.900 6.910 836,286 -0.42(-5.73%)
Jun 09, 2022 7.720 7.856 7.290 7.330 989,808 -0.52(-6.62%)
Jun 08, 2022 7.810 8.060 7.690 7.850 744,870 +0.05(+0.64%)
Jun 07, 2022 7.710 7.960 7.530 7.800 1,194,220 -0.08(-1.02%)
Jun 06, 2022 7.700 8.420 7.680 7.880 2,149,885 +0.39(+5.21%)
Jun 03, 2022 7.680 7.790 7.390 7.490 916,305 -0.36(-4.59%)
Jun 02, 2022 7.520 7.940 7.460 7.850 793,043 +0.27(+3.56%)
Jun 01, 2022 7.700 7.890 7.450 7.580 838,278 -0.11(-1.43%)
May 31, 2022 7.750 7.840 7.500 7.690 1,424,343 -0.06(-0.77%)
May 27, 2022 7.340 7.780 7.340 7.750 1,604,491 +0.48(+6.60%)
May 26, 2022 6.730 7.440 6.665 7.270 1,954,918 +0.49(+7.23%)
May 25, 2022 6.470 6.810 6.410 6.780 784,161 +0.28(+4.31%)
May 24, 2022 6.680 6.720 6.370 6.500 1,232,018 -0.30(-4.41%)
May 23, 2022 6.850 6.875 6.650 6.800 656,591 -0.04(-0.58%)
May 20, 2022 6.890 6.890 6.640 6.840 967,075 +0.10(+1.48%)
May 19, 2022 6.660 6.900 6.640 6.740 693,308 +0.00(+0.00%)
May 18, 2022 6.890 6.990 6.655 6.740 983,273 -0.33(-4.67%)
May 17, 2022 7.020 7.190 6.890 7.070 4,850,996 +0.22(+3.21%)
May 16, 2022 6.810 7.290 6.720 6.850 1,609,197 -0.09(-1.30%)
May 13, 2022 6.090 7.240 6.000 6.940 3,609,614 +1.54(+28.52%)
May 12, 2022 5.200 5.540 5.070 5.400 2,151,172 +0.07(+1.31%)
May 11, 2022 5.580 5.650 5.330 5.330 1,711,151 -0.28(-4.99%)
May 10, 2022 6.190 6.290 5.600 5.610 2,180,523 -0.35(-5.87%)
May 09, 2022 6.610 6.720 5.950 5.960 2,076,899 -0.76(-11.31%)
May 06, 2022 7.120 7.350 6.670 6.720 1,500,421 -0.39(-5.49%)
May 05, 2022 7.680 7.680 6.995 7.110 1,079,882 -0.64(-8.26%)
May 04, 2022 7.570 7.830 7.210 7.750 1,246,257 +0.26(+3.47%)
May 03, 2022 7.290 7.600 7.170 7.490 2,184,991 +0.16(+2.18%)
May 02, 2022 6.970 7.350 6.810 7.330 914,669 +0.43(+6.23%)
Apr 29, 2022 7.040 7.240 6.890 6.900 1,555,508 -0.20(-2.82%)
Apr 28, 2022 6.780 7.170 6.570 7.100 753,084 +0.42(+6.29%)
Apr 27, 2022 6.750 7.040 6.625 6.680 768,421 -0.13(-1.91%)
Apr 26, 2022 6.950 6.990 6.695 6.810 903,587 -0.18(-2.58%)
Apr 25, 2022 6.650 7.020 6.620 6.990 859,228 +0.31(+4.64%)
Apr 22, 2022 6.740 6.960 6.670 6.680 624,234 -0.14(-2.05%)
Apr 21, 2022 7.040 7.250 6.780 6.820 707,259 -0.16(-2.29%)
Apr 20, 2022 7.060 7.240 6.900 6.980 794,929 -0.01(-0.14%)
Apr 19, 2022 6.800 7.150 6.790 6.990 1,062,934 +0.19(+2.79%)
Apr 18, 2022 6.690 6.870 6.590 6.800 652,491 +0.05(+0.74%)
Apr 14, 2022 7.090 7.090 6.730 6.750 823,561 -0.32(-4.53%)
Apr 13, 2022 7.080 7.150 6.860 7.070 627,344 +0.09(+1.29%)
Apr 12, 2022 7.110 7.230 6.950 6.980 568,159 -0.02(-0.29%)
Apr 11, 2022 6.990 7.140 6.870 7.000 494,975 -0.05(-0.71%)
Apr 08, 2022 7.270 7.350 6.895 7.050 765,274 -0.25(-3.42%)
Apr 07, 2022 7.310 7.460 7.120 7.300 521,241 -0.11(-1.48%)
Apr 06, 2022 7.390 7.510 7.265 7.410 653,422 -0.12(-1.59%)
Apr 05, 2022 7.920 7.930 7.405 7.530 1,087,703 -0.42(-5.28%)
Apr 04, 2022 7.780 8.020 7.660 7.950 660,172 +0.27(+3.52%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.