Stockscreener 앱 받기
2.61
1.16%
0.03
시간 외 거래:
2.59
-0.02
-0.77%
Indie Semiconductor Inc 주식 (INDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $2.66 | $2.49 | $0.17 | 2,639,714.0 | +1.16% |
| 2026-03-18 | $2.63 | $2.55 | $0.085 | 2,397,374.0 | -1.53% |
| 2026-03-17 | $2.68 | $2.53 | $0.15 | 3,536,464.0 | +1.55% |
| 2026-03-16 | $2.60 | $2.49 | $0.11 | 4,277,925.0 | +4.03% |
| 2026-03-13 | $2.59 | $2.46 | $0.13 | 13,341,699.0 | +1.64% |
| 2026-03-12 | $2.57 | $2.43 | $0.14 | 3,967,067.0 | -5.79% |
| 2026-03-11 | $2.69 | $2.53 | $0.16 | 3,936,917.0 | -0.77% |
| 2026-03-10 | $2.63 | $2.52 | $0.115 | 5,036,102.0 | +0.77% |
| 2026-03-09 | $2.65 | $2.42 | $0.235 | 3,705,218.0 | +0.00% |
| 2026-03-06 | $2.62 | $2.49 | $0.1299 | 5,972,182.0 | +0.78% |
| 2026-03-05 | $2.72 | $2.55 | $0.17 | 9,869,626.0 | -0.39% |
| 2026-03-04 | $2.69 | $2.32 | $0.37 | 46,144,196.0 | -18.35% |
| 2026-03-03 | $3.35 | $3.12 | $0.23 | 2,628,276.0 | -7.06% |
| 2026-03-02 | $3.67 | $3.37 | $0.305 | 2,829,792.0 | -7.10% |
| 2026-02-27 | $3.70 | $3.52 | $0.18 | 4,099,845.0 | -0.81% |
| 2026-02-26 | $3.70 | $3.50 | $0.20 | 2,897,698.0 | +2.50% |
| 2026-02-25 | $3.67 | $3.53 | $0.14 | 2,086,954.0 | +1.98% |
| 2026-02-24 | $3.67 | $3.43 | $0.245 | 2,937,520.0 | +2.62% |
| 2026-02-23 | $3.54 | $3.27 | $0.275 | 5,674,817.0 | -5.23% |
| 2026-02-20 | $3.90 | $3.41 | $0.49 | 9,683,624.0 | +5.83% |
| 2026-02-19 | $3.65 | $3.33 | $0.315 | 5,715,235.0 | -7.30% |
| 2026-02-18 | $3.86 | $3.67 | $0.185 | 4,528,277.0 | -2.63% |
Indie Semiconductor Inc 주식 (INDI) 연도별 가격 이력
이 심층 분석에서는 Indie Semiconductor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indie Semiconductor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.67 | $2.32 | $1.35 | 112,922,266.0 | -28.69% |
| 2026-02 | $4.20 | $3.27 | $0.93 | 69,275,269.0 | -10.73% |
| 2026-01 | $4.74 | $3.58 | $1.16 | 56,799,853.0 | +16.15% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.76 | $3.44 | $1.32 | 60,274,712.0 | +0.28% |
| 2025-11 | $5.40 | $3.15 | $2.25 | 76,487,622.0 | -33.83% |
| 2025-10 | $6.05 | $3.88 | $2.17 | 126,333,909.0 | +32.19% |
| 2025-09 | $4.42 | $3.60 | $0.815 | 82,306,300.0 | -10.15% |
| 2025-08 | $4.82 | $3.49 | $1.33 | 83,356,136.0 | +15.86% |
| 2025-07 | $5.09 | $3.43 | $1.66 | 89,133,910.0 | +9.83% |
| 2025-06 | $4.15 | $2.50 | $1.65 | 91,278,020.0 | +34.34% |
| 2025-05 | $3.00 | $1.90 | $1.10 | 70,586,441.0 | +33.17% |
| 2025-04 | $2.16 | $1.53 | $0.6269 | 71,321,594.0 | -2.21% |
| 2025-03 | $3.12 | $2.01 | $1.11 | 86,114,453.0 | -32.39% |
| 2025-02 | $4.40 | $2.93 | $1.47 | 79,153,798.0 | -26.59% |
| 2025-01 | $4.82 | $3.83 | $0.985 | 78,728,600.0 | +1.23% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $3.67 | $1.72 | 149,054,169.0 | -21.61% |
| 2024-11 | $5.57 | $3.18 | $2.39 | 98,515,093.0 | +58.01% |
| 2024-10 | $4.00 | $3.29 | $0.71 | 47,448,199.0 | -17.04% |
| 2024-09 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| 2024-08 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| 2024-07 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| 2024-06 | $7.82 | $6.00 | $1.82 | 65,909,128.0 | -7.50% |
| 2024-05 | $6.97 | $5.31 | $1.67 | 56,517,789.0 | +18.68% |
| 2024-04 | $7.20 | $4.99 | $2.21 | 73,618,711.0 | -20.62% |
| 2024-03 | $7.13 | $6.03 | $1.10 | 50,646,249.0 | +14.38% |
| 2024-02 | $7.72 | $5.66 | $2.06 | 54,943,547.0 | +1.98% |
| 2024-01 | $8.00 | $6.04 | $1.96 | 44,302,375.0 | -25.15% |
1.14%
1.31%
자본화:
|
볼륨(24시간):