INDI
INDIE SMICNDCT-A (INDI)
NASDAQ
$3.73-$0.32 (-7.80%)
Price as of Jun 23, 2026 5:33 PM EDT
  • $855.7M
    Market Cap
  • 29.39%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -15.80%
    Low Price$3.93
    High Price$5.34
  • 3 Months
    +58.20%
    Low Price$2.81
    High Price$5.34
  • 1 Year
    +29.39%
    Low Price$2.44
    High Price$6.00
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
4.27
4.82
4.27
4.74
+10.23%
7,174,545
05/08/2026
4.31
4.36
3.95
4.30
-4.23%
5,828,879
05/07/2026
4.61
4.69
4.35
4.49
-2.18%
4,997,543
05/07/2026
-$0.06 Earnings
05/06/2026
4.61
4.63
4.26
4.59
-0.43%
4,629,320
05/05/2026
4.45
4.70
4.45
4.61
+5.73%
5,299,023
05/04/2026
4.32
4.46
4.22
4.36
-0.68%
4,830,526
05/01/2026
4.48
4.56
4.36
4.39
-2.66%
4,158,398
04/30/2026
4.10
4.62
4.04
4.51
+10.27%
9,258,409
04/29/2026
4.04
4.18
3.93
4.09
+6.51%
6,551,796
04/28/2026
3.72
3.93
3.56
3.84
-3.03%
3,915,854
04/27/2026
3.82
4.22
3.75
3.96
+8.20%
16,889,011
04/24/2026
3.70
3.98
3.61
3.66
+6.71%
11,442,664
04/23/2026
3.46
3.72
3.40
3.43
+0.88%
7,573,972
04/22/2026
3.43
3.48
3.31
3.40
+0.59%
2,764,765
04/21/2026
3.43
3.52
3.35
3.38
-0.29%
2,959,929
04/20/2026
3.33
3.47
3.33
3.39
+0.30%
2,202,811
04/17/2026
3.39
3.44
3.31
3.38
+2.74%
3,681,206
04/16/2026
3.02
3.30
2.98
3.29
+10.77%
4,279,228
04/15/2026
2.94
3.12
2.90
2.97
+0.68%
3,194,608
04/14/2026
3.04
3.11
2.89
2.95
-0.34%
3,162,051
04/13/2026
2.89
2.97
2.85
2.96
+1.72%
2,529,325
04/10/2026
2.88
2.94
2.82
2.91
+2.83%
2,229,620
04/09/2026
2.81
2.86
2.72
2.83
+0.71%
2,473,946
04/08/2026
3.17
3.20
2.80
2.81
-2.77%
3,452,330
04/07/2026
2.88
2.93
2.77
2.89
-1.70%
2,601,915
04/06/2026
3.11
3.14
2.89
2.94
-6.07%
2,997,564
04/02/2026
2.95
3.15
2.91
3.13
+1.62%
1,556,130
04/01/2026
3.31
3.39
3.03
3.08
-4.35%
2,934,912
03/31/2026
3.11
3.25
3.05
3.22
+5.57%
2,317,703
03/30/2026
3.20
3.26
2.97
3.05
-4.39%
3,758,624
03/27/2026
3.17
3.24
3.12
3.19
-1.54%
4,005,545
03/26/2026
3.08
3.37
3.08
3.24
+2.53%
5,447,279
03/25/2026
3.03
3.23
3.01
3.16
+7.85%
5,561,649
03/24/2026
2.57
2.95
2.57
2.93
+12.69%
5,498,601
03/23/2026
2.61
2.67
2.52
2.60
+1.56%
3,506,486
03/20/2026
2.60
2.69
2.49
2.56
-1.92%
6,315,790
03/19/2026
2.55
2.66
2.49
2.61
+1.16%
2,657,108
03/18/2026
2.61
2.64
2.55
2.58
-1.53%
2,398,674
03/17/2026
2.59
2.68
2.53
2.62
+1.55%
3,541,293
03/16/2026
2.56
2.60
2.49
2.58
+4.03%
4,287,836
03/13/2026
2.50
2.59
2.46
2.48
+1.64%
14,349,159
03/12/2026
2.51
2.57
2.43
2.44
-5.79%
4,174,830
03/11/2026
2.60
2.69
2.53
2.59
-0.77%
3,947,360
03/10/2026
2.58
2.63
2.52
2.61
+0.77%
5,042,062
03/09/2026
2.50
2.65
2.42
2.59
0.00%
3,723,974
03/06/2026
2.51
2.62
2.49
2.59
+0.78%
5,974,629
03/05/2026
2.60
2.72
2.55
2.57
-0.39%
9,877,636
03/04/2026
2.64
2.69
2.32
2.58
-18.35%
46,184,829
03/03/2026
3.29
3.35
3.12
3.16
-7.06%
2,797,899
03/02/2026
3.53
3.68
3.37
3.40
-7.10%
2,833,329
02/27/2026
3.61
3.70
3.52
3.66
-0.81%
4,105,414
02/26/2026
3.61
3.70
3.50
3.69
+2.50%
2,901,743
02/25/2026
3.60
3.67
3.53
3.60
+1.98%
2,091,893
02/24/2026
3.44
3.68
3.43
3.53
+2.62%
2,939,393
02/23/2026
3.54
3.54
3.27
3.44
-5.23%
5,676,157
02/20/2026
3.84
3.90
3.41
3.63
+5.83%
9,709,871
02/19/2026
3.65
3.65
3.34
3.43
-7.30%
5,780,314
02/19/2026
-$0.07 Earnings
02/18/2026
3.81
3.86
3.68
3.70
-2.63%
4,530,545
02/17/2026
3.68
3.86
3.62
3.80
+1.33%
2,887,650
02/13/2026
3.77
3.91
3.71
3.75
+1.35%
3,103,193
02/12/2026
3.84
3.87
3.51
3.70
-4.39%
3,941,869
02/11/2026
3.89
3.93
3.67
3.87
+1.31%
2,815,311
02/10/2026
3.90
4.11
3.81
3.82
-2.55%
2,055,675
02/09/2026
3.95
4.02
3.83
3.92
-0.76%
1,954,791
02/06/2026
3.80
4.04
3.78
3.95
+8.52%
3,310,682
02/05/2026
3.77
3.86
3.61
3.64
-5.70%
2,759,771
02/04/2026
3.82
3.95
3.64
3.86
-0.26%
3,591,728
02/03/2026
3.96
4.01
3.57
3.87
-2.27%
3,401,022
02/02/2026
4.05
4.20
3.92
3.96
-3.41%
1,927,719
01/30/2026
4.16
4.24
4.05
4.10
-4.43%
2,936,752