2m 2m 2m 2m 2m 2m 2m
INDIE SMICNDCT-A (INDI)
NASDAQ
$2.99+$0.11 (+3.82%)
Price as of Oct 02, 2026 4:27 PM EDT- $627.6MMarket Cap
- -32.24%1-Year Change
- SemiconductorsIndustry
INDIE SMICNDCT-A (INDI)
$2.99+$0.11 (+3.82%)
- 1 Month-18.87%Low Price$2.88High Price$3.60
- 3 Months-36.56%Low Price$2.88High Price$4.71
- 1 Year-32.24%Low Price$2.44High Price$6.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 3.82 | 4.00 | 3.70 | 3.71 | -8.40% | 4,383,827 |
06/22/2026 | 4.18 | 4.22 | 4.03 | 4.05 | -4.71% | 3,795,395 |
06/18/2026 | 4.05 | 4.29 | 3.96 | 4.25 | +8.14% | 14,485,530 |
06/17/2026 | 4.00 | 4.13 | 3.88 | 3.93 | 0.00% | 3,997,358 |
06/16/2026 | 4.11 | 4.29 | 3.91 | 3.93 | -4.84% | 3,813,915 |
06/15/2026 | 4.31 | 4.39 | 4.08 | 4.13 | +0.73% | 3,847,353 |
06/12/2026 | 3.98 | 4.11 | 3.92 | 4.10 | +2.76% | 2,857,305 |
06/11/2026 | 4.02 | 4.11 | 3.83 | 3.99 | +1.27% | 3,970,737 |
06/10/2026 | 4.02 | 4.32 | 3.88 | 3.94 | -1.99% | 7,272,192 |
06/09/2026 | 4.56 | 4.62 | 3.78 | 4.02 | -10.07% | 5,980,509 |
06/08/2026 | 4.22 | 4.52 | 4.13 | 4.47 | +10.37% | 10,809,822 |
06/05/2026 | 4.67 | 4.67 | 4.00 | 4.05 | -15.62% | 5,358,207 |
06/04/2026 | 4.71 | 4.90 | 4.63 | 4.80 | -1.64% | 4,211,939 |
06/03/2026 | 5.09 | 5.14 | 4.85 | 4.88 | -4.31% | 4,634,746 |
06/02/2026 | 4.95 | 5.30 | 4.92 | 5.10 | +4.72% | 5,573,490 |
06/01/2026 | 4.90 | 5.15 | 4.82 | 4.87 | -2.40% | 4,463,923 |
05/29/2026 | 5.40 | 5.43 | 4.89 | 4.99 | -6.55% | 4,926,154 |
05/28/2026 | 5.18 | 5.49 | 5.07 | 5.34 | +3.49% | 9,024,325 |
05/27/2026 | 5.06 | 5.18 | 4.83 | 5.16 | +1.78% | 6,883,271 |
05/26/2026 | 4.85 | 5.27 | 4.70 | 5.07 | +5.41% | 10,462,528 |
05/22/2026 | 4.20 | 5.14 | 4.20 | 4.81 | +15.07% | 14,025,469 |
05/21/2026 | 3.93 | 4.24 | 3.86 | 4.18 | +6.63% | 5,086,486 |
05/20/2026 | 3.85 | 4.01 | 3.80 | 3.92 | +3.70% | 4,409,858 |
05/19/2026 | 3.80 | 3.87 | 3.72 | 3.78 | -3.32% | 2,855,032 |
05/18/2026 | 4.18 | 4.21 | 3.85 | 3.91 | -6.68% | 4,549,664 |
05/15/2026 | 4.19 | 4.30 | 4.08 | 4.19 | -3.01% | 3,919,558 |
05/14/2026 | 4.51 | 4.54 | 4.31 | 4.32 | -4.21% | 4,581,998 |
05/13/2026 | 4.62 | 4.74 | 4.48 | 4.51 | -2.17% | 6,283,261 |
05/12/2026 | 4.66 | 4.74 | 4.30 | 4.61 | -2.74% | 7,349,320 |