Stockscreener 앱 받기
4.72
8.17%
-0.42
시간 외 거래:
4.70
-0.02
-0.42%
Indie Semiconductor Inc 주식 (INDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.01 | $4.68 | $0.335 | 4,967,303.0 | -8.17% |
| 2025-11-03 | $5.40 | $5.05 | $0.3428 | 3,287,763.0 | -4.46% |
| 2025-10-31 | $5.39 | $5.21 | $0.175 | 3,473,070.0 | +2.67% |
| 2025-10-30 | $5.61 | $5.21 | $0.395 | 4,093,430.0 | -9.03% |
| 2025-10-29 | $5.97 | $5.47 | $0.50 | 7,485,897.0 | +5.40% |
| 2025-10-28 | $5.66 | $5.37 | $0.29 | 2,921,812.0 | -1.89% |
| 2025-10-27 | $5.87 | $5.55 | $0.315 | 3,740,530.0 | -0.71% |
| 2025-10-24 | $5.71 | $5.50 | $0.21 | 2,671,094.0 | +2.00% |
| 2025-10-23 | $5.67 | $5.28 | $0.39 | 3,729,674.0 | +2.80% |
| 2025-10-22 | $5.53 | $5.16 | $0.375 | 4,486,514.0 | -4.97% |
| 2025-10-21 | $5.93 | $5.61 | $0.32 | 10,432,833.0 | -6.17% |
| 2025-10-20 | $6.02 | $5.39 | $0.63 | 8,871,402.0 | +12.78% |
| 2025-10-17 | $5.48 | $5.24 | $0.24 | 4,688,428.0 | -3.45% |
| 2025-10-16 | $6.05 | $5.46 | $0.59 | 6,968,754.0 | -6.45% |
| 2025-10-15 | $6.04 | $5.59 | $0.445 | 13,319,642.0 | +5.94% |
| 2025-10-14 | $5.76 | $4.59 | $1.17 | 15,142,591.0 | +18.55% |
| 2025-10-13 | $4.72 | $4.38 | $0.3426 | 4,872,605.0 | +13.01% |
| 2025-10-10 | $4.50 | $4.10 | $0.3999 | 4,740,133.0 | -6.53% |
| 2025-10-09 | $4.71 | $4.37 | $0.3363 | 2,449,345.0 | -2.20% |
| 2025-10-08 | $4.70 | $4.40 | $0.30 | 4,700,033.0 | +2.71% |
| 2025-10-07 | $4.57 | $4.30 | $0.2651 | 3,052,479.0 | +0.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.40 | $4.68 | $0.7178 | 13,222,369.0 | -12.27% |
| 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% |
Indie Semiconductor Inc 주식 (INDI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.69 | $7.11 | $1.58 | 48,401,925.0 | +8.71% |
| 2023-11 | $7.76 | $4.67 | $3.09 | 59,094,307.0 | +52.56% |
| 2023-10 | $6.37 | $4.72 | $1.65 | 43,987,611.0 | -22.38% |
| 2023-09 | $7.12 | $6.05 | $1.07 | 52,414,865.0 | -5.97% |
| 2023-08 | $9.48 | $6.18 | $3.30 | 67,004,651.0 | -29.32% |
| 2023-07 | $9.86 | $8.81 | $1.04 | 22,310,914.0 | +0.85% |
| 2023-06 | $10.85 | $8.72 | $2.13 | 53,272,216.0 | -1.05% |
| 2023-05 | $9.83 | $7.46 | $2.37 | 48,641,473.0 | +25.50% |
| 2023-04 | $10.47 | $7.39 | $3.08 | 30,336,439.0 | -28.25% |
| 2023-03 | $11.12 | $9.62 | $1.50 | 44,658,574.0 | +0.86% |
| 2023-02 | $10.54 | $7.66 | $2.88 | 52,724,156.0 | +31.24% |
| 2023-01 | $8.00 | $5.75 | $2.25 | 19,188,050.0 | +36.71% |
4.84%
자본화:
|
볼륨(24시간):