INDI
INDIE SMICNDCT-A (INDI)
NASDAQ
$2.28-$0.005 (-0.22%)
Price as of Nov 11, 2026 7:38 PM EST
  • $496.9M
    Market Cap
  • -45.06%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -12.31%
    Low Price$1.36
    High Price$2.33
  • 3 Months
    -38.71%
    Low Price$1.36
    High Price$4.71
  • 1 Year
    -45.06%
    Low Price$1.36
    High Price$5.34
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
2.14
2.31
2.00
2.28
+3.64%
14,358,816
11/09/2026
1.81
2.21
1.67
2.20
+21.55%
14,127,520
11/06/2026
1.70
1.86
1.60
1.81
+33.58%
16,906,374
11/05/2026
1.53
1.53
1.34
1.36
-14.78%
6,540,547
11/05/2026
-$0.05 Earnings
11/04/2026
1.52
1.66
1.52
1.59
+6.00%
7,545,666
11/03/2026
1.54
1.60
1.44
1.50
-0.33%
6,237,567
11/02/2026
1.69
1.70
1.50
1.51
-8.79%
3,447,836
10/30/2026
1.67
1.69
1.60
1.65
-7.30%
3,075,191
10/29/2026
1.73
1.83
1.70
1.78
+1.71%
5,379,372
10/28/2026
1.79
1.80
1.67
1.75
+0.57%
5,014,670
10/27/2026
1.62
1.74
1.62
1.74
+9.43%
5,820,996
10/26/2026
1.65
1.65
1.58
1.59
-2.45%
3,614,640
10/23/2026
1.66
1.66
1.54
1.63
-2.98%
10,185,217
10/22/2026
1.75
1.78
1.66
1.68
-6.67%
4,694,774
10/21/2026
1.89
1.89
1.77
1.80
-1.64%
7,788,827
10/20/2026
1.83
1.97
1.79
1.83
-2.14%
6,504,804
10/19/2026
1.87
1.89
1.79
1.87
+2.75%
9,374,942
10/16/2026
1.99
2.00
1.80
1.82
-8.77%
7,719,433
10/15/2026
1.96
2.02
1.89
2.00
-0.50%
6,725,697
10/14/2026
2.12
2.13
1.93
2.01
-9.48%
13,557,372
10/13/2026
2.29
2.32
2.19
2.22
-4.73%
3,499,790
10/12/2026
2.55
2.56
2.32
2.33
-10.58%
4,188,442
10/09/2026
2.61
2.64
2.50
2.60
-0.19%
3,287,928
10/08/2026
2.66
2.68
2.51
2.61
-4.93%
7,903,304
10/07/2026
2.82
2.82
2.71
2.74
-3.86%
4,886,274
10/06/2026
2.96
2.97
2.84
2.85
-2.06%
4,114,404
10/05/2026
2.98
2.98
2.87
2.91
-2.02%
3,008,559
10/02/2026
2.96
3.08
2.93
2.97
+3.13%
5,488,132
10/01/2026
2.92
2.95
2.83
2.88
-1.54%
3,971,003
09/30/2026
2.99
3.03
2.92
2.93
-1.18%
3,891,267
09/29/2026
2.97
3.02
2.88
2.96
+2.07%
8,384,019
09/28/2026
2.99
2.99
2.88
2.90
-3.97%
3,710,772
09/25/2026
3.08
3.09
2.99
3.02
-0.98%
3,413,346
09/24/2026
3.05
3.05
2.91
3.05
-0.65%
4,453,241
09/23/2026
3.19
3.19
3.02
3.07
-4.06%
4,361,698
09/22/2026
3.21
3.26
3.17
3.20
-0.31%
4,559,907
09/21/2026
3.13
3.24
3.09
3.21
+4.56%
5,218,672
09/18/2026
3.15
3.17
3.05
3.07
-1.92%
11,495,826
09/17/2026
3.16
3.23
3.10
3.13
+3.64%
4,314,818
09/16/2026
3.15
3.15
2.94
3.02
-1.95%
5,151,454
09/15/2026
3.15
3.18
3.00
3.08
-1.60%
5,108,313
09/14/2026
3.24
3.24
3.11
3.13
-6.57%
5,039,790
09/11/2026
3.39
3.45
3.31
3.35
+1.21%
3,699,660
09/10/2026
3.20
3.36
3.19
3.31
+0.91%
3,852,082
09/09/2026
3.48
3.50
3.25
3.28
-6.29%
7,718,806
09/08/2026
3.64
3.78
3.48
3.50
-2.78%
7,511,197
09/04/2026
3.47
3.62
3.46
3.60
+3.75%
2,988,443
09/03/2026
3.63
3.63
3.45
3.47
-2.80%
3,281,744
09/02/2026
3.55
3.67
3.48
3.57
+0.56%
3,421,124
09/01/2026
3.59
3.65
3.50
3.55
-4.44%
4,220,852
08/31/2026
3.78
3.81
3.68
3.72
-1.72%
5,511,895
08/28/2026
4.02
4.10
3.77
3.78
-6.44%
4,971,771
08/27/2026
3.99
4.07
3.85
4.04
+3.59%
3,955,801
08/26/2026
4.00
4.03
3.86
3.90
-1.52%
2,936,995
08/25/2026
4.04
4.05
3.92
3.96
+1.02%
3,363,286
08/24/2026
4.06
4.18
3.90
3.92
-5.54%
4,975,624
08/21/2026
4.10
4.28
3.96
4.15
+3.75%
8,407,091
08/20/2026
3.90
4.03
3.73
4.00
-0.12%
7,134,587
08/19/2026
4.37
4.42
3.91
4.01
-7.72%
10,904,111
08/18/2026
4.48
4.50
4.12
4.34
-7.86%
11,696,840
08/17/2026
4.65
5.14
4.62
4.71
0.00%
15,864,675
08/14/2026
4.10
4.74
4.01
4.71
+13.77%
12,515,240
08/13/2026
3.96
4.36
3.92
4.14
+3.24%
12,322,703
08/12/2026
3.94
4.19
3.78
4.01
+5.25%
9,635,410
08/11/2026
3.78
3.94
3.72
3.81
+2.42%
4,027,757
08/10/2026
3.90
4.00
3.57
3.72
-7.92%
8,231,760
08/07/2026
4.10
4.12
3.76
4.04
+17.78%
9,432,326
08/06/2026
3.35
3.56
3.29
3.43
+1.18%
7,455,322
08/06/2026
-$0.05 Earnings
08/05/2026
3.52
3.56
3.37
3.39
-6.87%
4,758,289
08/04/2026
3.62
3.70
3.53
3.64
+7.37%
5,258,617
08/03/2026
3.23
3.47
3.15
3.39
+4.95%
11,955,933
07/31/2026
3.27
3.30
3.00
3.23
+2.22%
7,408,103
07/30/2026
3.15
3.25
3.02
3.16
+4.98%
5,879,308
07/29/2026
3.21
3.22
2.98
3.01
-6.23%
4,233,974
07/28/2026
3.29
3.32
3.06
3.21
-6.69%
5,578,624
07/27/2026
3.51
3.57
3.25
3.44
-0.86%
4,699,783
07/24/2026
3.64
3.65
3.47
3.47
-4.67%
3,493,125
07/23/2026
3.72
3.79
3.58
3.64
-3.96%
2,948,693
07/22/2026
3.74
3.88
3.74
3.79
-1.81%
2,691,862
07/21/2026
3.85
3.95
3.79
3.86
+2.39%
3,226,518
07/20/2026
3.90
3.91
3.74
3.77
-1.57%
1,849,121
07/17/2026
3.65
3.96
3.62
3.83
+0.52%
4,255,482
07/16/2026
4.00
4.00
3.74
3.81
-5.22%
4,643,913
07/15/2026
4.17
4.25
3.88
4.02
-3.60%
4,706,315
07/14/2026
4.31
4.35
4.11
4.17
+1.21%
5,602,521
07/13/2026
4.33
4.44
4.09
4.12
-7.21%
4,393,653
07/10/2026
4.66
4.71
4.39
4.44
-5.73%
3,391,771
07/09/2026
4.52
4.73
4.42
4.71
+7.78%
5,705,825
07/08/2026
4.07
4.38
4.01
4.37
+6.07%
5,435,521
07/07/2026
4.40
4.59
4.00
4.12
-11.02%
8,221,489
07/06/2026
4.41
4.85
4.35
4.63
+6.93%
6,360,360
07/02/2026
4.60
4.69
4.19
4.33
-4.63%
8,460,030
07/01/2026
4.33
4.79
4.28
4.54
+1.11%
7,635,013
06/30/2026
3.75
4.54
3.70
4.49
+19.41%
13,626,232
06/29/2026
3.55
3.78
3.38
3.76
+5.92%
4,239,030
06/26/2026
3.55
3.74
3.48
3.55
-3.79%
10,167,866
06/25/2026
3.66
3.73
3.43
3.69
+3.36%
5,523,354
06/24/2026
3.73
3.77
3.50
3.57
-3.77%
5,035,277