Stockscreener 앱 받기
4.02
5.24%
0.20
시간 외 거래:
4.05
0.03
+0.75%
Indie Semiconductor Inc 주식 (INDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.15 | $3.65 | $0.4953 | 8,804,013.0 | +5.24% |
| 2025-08-07 | $3.89 | $3.74 | $0.15 | 6,086,131.0 | +5.23% |
| 2025-08-06 | $3.66 | $3.49 | $0.1737 | 3,521,465.0 | -0.27% |
| 2025-08-05 | $3.89 | $3.62 | $0.27 | 4,503,632.0 | -4.46% |
| 2025-08-04 | $3.94 | $3.75 | $0.195 | 2,267,380.0 | +1.87% |
| 2025-08-01 | $3.81 | $3.60 | $0.215 | 3,377,638.0 | -4.35% |
| 2025-07-31 | $4.00 | $3.83 | $0.1726 | 3,187,739.0 | +0.77% |
| 2025-07-30 | $4.16 | $3.83 | $0.33 | 4,361,738.0 | -5.13% |
| 2025-07-29 | $4.39 | $4.08 | $0.3092 | 3,088,275.0 | -4.44% |
| 2025-07-28 | $4.31 | $4.16 | $0.155 | 2,193,675.0 | +2.39% |
| 2025-07-25 | $4.27 | $4.13 | $0.1373 | 2,375,773.0 | -2.11% |
| 2025-07-24 | $4.55 | $4.18 | $0.37 | 4,032,147.0 | -5.53% |
| 2025-07-23 | $4.64 | $4.35 | $0.29 | 2,857,693.0 | +5.12% |
| 2025-07-22 | $4.50 | $4.10 | $0.40 | 6,277,561.0 | -2.49% |
| 2025-07-21 | $4.79 | $4.39 | $0.405 | 4,715,953.0 | -5.77% |
| 2025-07-18 | $5.09 | $4.66 | $0.435 | 5,756,354.0 | -4.88% |
| 2025-07-17 | $5.04 | $4.40 | $0.635 | 10,015,872.0 | +10.07% |
| 2025-07-16 | $4.58 | $3.92 | $0.66 | 9,920,281.0 | +11.75% |
| 2025-07-15 | $4.22 | $3.90 | $0.33 | 4,560,126.0 | +4.17% |
| 2025-07-14 | $3.87 | $3.67 | $0.20 | 2,248,194.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.15 | $3.49 | $0.66 | 37,364,272.0 | +2.81% |
| 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% |
1.87%
0.39%
자본화:
|
볼륨(24시간):