Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 16.35 | -0.47 | -2.79% | 16.18 | 16.60 | 16.16 | 127,519 |
| Jun 06 2024 | 16.82 | -0.99 | -5.56% | 16.94 | 17.05 | 16.6601 | 115,285 |
| Jun 05 2024 | 17.81 | -0.26 | -1.44% | 18.05 | 18.05 | 17.73 | 50,140 |
| Jun 04 2024 | 18.07 | -0.29 | -1.58% | 18.36 | 18.50 | 18.07 | 41,490 |
| Jun 03 2024 | 18.36 | 0.04 | 0.22% | 18.12 | 18.41 | 18.07 | 45,061 |
| May 31 2024 | 18.32 | 0.25 | 1.38% | 18.46 | 18.59 | 18.18 | 54,977 |
| May 30 2024 | 18.07 | 0.03 | 0.17% | 18.38 | 18.38 | 18.04 | 69,081 |
| May 29 2024 | 18.04 | -0.44 | -2.38% | 18.02 | 18.22 | 18.00 | 87,048 |
| May 28 2024 | 18.48 | 1.11 | 6.39% | 17.85 | 18.52 | 17.815 | 133,880 |
| May 24 2024 | 17.37 | 0.65 | 3.89% | 16.98 | 17.3743 | 16.85 | 116,471 |
| May 23 2024 | 16.72 | -0.04 | -0.24% | 17.47 | 17.47 | 16.61 | 75,111 |
| May 22 2024 | 16.76 | -0.29 | -1.70% | 16.60 | 17.0493 | 16.60 | 64,304 |
| May 21 2024 | 17.05 | -0.04 | -0.23% | 16.70 | 17.19 | 16.67 | 105,489 |
| May 20 2024 | 17.09 | 0.12 | 0.71% | 17.02 | 17.16 | 16.92 | 76,147 |
| May 17 2024 | 16.97 | -0.37 | -2.13% | 17.18 | 17.20 | 16.97 | 48,445 |
| May 16 2024 | 17.34 | -0.18 | -1.03% | 17.23 | 17.46 | 16.975 | 84,941 |
| May 15 2024 | 17.52 | -0.01 | -0.06% | 17.79 | 17.85 | 17.52 | 49,370 |
| May 14 2024 | 17.53 | -0.34 | -1.90% | 18.07 | 18.13 | 17.53 | 70,604 |
| May 13 2024 | 17.87 | 0.14 | 0.79% | 17.66 | 18.085 | 17.66 | 109,911 |
| May 10 2024 | 17.73 | -0.14 | -0.78% | 18.02 | 18.04 | 17.72 | 58,018 |
| May 09 2024 | 17.87 | 0.09 | 0.51% | 17.89 | 18.08 | 17.85 | 47,597 |
| May 08 2024 | 17.78 | 0.08 | 0.45% | 17.52 | 17.91 | 17.52 | 38,601 |
| May 07 2024 | 17.70 | -0.45 | -2.48% | 18.18 | 18.23 | 17.66 | 49,823 |
| May 06 2024 | 18.15 | 0.20 | 1.11% | 17.96 | 18.24 | 17.92 | 40,202 |
| May 03 2024 | 17.95 | 0.02 | 0.11% | 18.43 | 18.45 | 17.88 | 96,887 |
| May 02 2024 | 17.93 | 0.30 | 1.70% | 17.97 | 18.00 | 17.76 | 93,371 |
| May 01 2024 | 17.63 | 0.07 | 0.40% | 17.80 | 17.92 | 17.52 | 78,357 |
| Apr 30 2024 | 17.56 | -0.37 | -2.06% | 18.23 | 18.36 | 17.50 | 235,944 |
| Apr 29 2024 | 17.93 | 0.35 | 1.99% | 17.77 | 18.23 | 17.77 | 166,055 |
| Apr 26 2024 | 17.58 | 0.33 | 1.91% | 17.28 | 17.79 | 17.23 | 180,383 |
| Apr 25 2024 | 17.25 | -1.56 | -8.29% | 17.71 | 17.73 | 17.12 | 300,384 |
| Apr 24 2024 | 18.81 | 0.18 | 0.97% | 19.11 | 19.13 | 18.59 | 107,130 |
| Apr 23 2024 | 18.63 | 0.09 | 0.49% | 18.48 | 18.8599 | 18.48 | 112,792 |
| Apr 22 2024 | 18.54 | 0.02 | 0.11% | 18.41 | 18.66 | 18.33 | 83,685 |
| Apr 19 2024 | 18.52 | -0.24 | -1.28% | 18.65 | 18.87 | 18.36 | 68,234 |
| Apr 18 2024 | 18.76 | -0.50 | -2.60% | 19.07 | 19.09 | 18.42 | 84,425 |
| Apr 17 2024 | 19.26 | -0.13 | -0.67% | 19.51 | 19.51 | 19.05 | 73,885 |
| Apr 16 2024 | 19.39 | -0.35 | -1.77% | 19.24 | 19.78 | 19.16 | 108,129 |
| Apr 15 2024 | 19.74 | 0.42 | 2.17% | 19.74 | 20.10 | 19.59 | 196,536 |
| Apr 12 2024 | 19.32 | -1.02 | -5.01% | 19.74 | 19.74 | 19.09 | 118,676 |
| Apr 11 2024 | 20.34 | -0.03 | -0.15% | 20.67 | 20.67 | 20.23 | 88,586 |
| Apr 10 2024 | 20.37 | -0.73 | -3.46% | 20.82 | 20.85 | 20.17 | 79,942 |
| Apr 09 2024 | 21.10 | -0.19 | -0.89% | 21.01 | 21.25 | 20.57 | 150,452 |
| Apr 08 2024 | 21.29 | -0.30 | -1.39% | 21.51 | 21.64 | 21.24 | 48,221 |
| Apr 05 2024 | 21.59 | 0.16 | 0.75% | 21.38 | 21.87 | 21.345 | 84,059 |
| Apr 04 2024 | 21.43 | -0.57 | -2.59% | 22.12 | 22.53 | 21.385 | 164,035 |
| Apr 03 2024 | 22.00 | 1.16 | 5.57% | 21.40 | 22.21 | 21.40 | 335,717 |
| Apr 02 2024 | 20.84 | -0.19 | -0.90% | 20.83 | 21.03 | 20.79 | 47,877 |
| Apr 01 2024 | 21.03 | -0.39 | -1.82% | 21.83 | 21.83 | 20.86 | 126,520 |
| Mar 28 2024 | 21.42 | 0.01 | 0.05% | 21.67 | 21.71 | 21.18 | 35,048 |
| Mar 27 2024 | 21.41 | 0.84 | 4.08% | 21.22 | 21.53 | 21.19 | 62,367 |
| Mar 26 2024 | 20.57 | -0.15 | -0.72% | 20.86 | 21.08 | 20.57 | 104,302 |
| Mar 25 2024 | 20.72 | -0.15 | -0.72% | 20.94 | 21.01 | 20.68 | 69,751 |
| Mar 22 2024 | 20.87 | 0.02 | 0.10% | 20.60 | 20.89 | 20.60 | 54,762 |
| Mar 21 2024 | 20.85 | -0.19 | -0.90% | 21.05 | 21.27 | 20.74 | 166,288 |
| Mar 20 2024 | 21.04 | 0.03 | 0.14% | 21.05 | 21.21 | 20.57 | 177,604 |
| Mar 19 2024 | 21.01 | 0.41 | 1.99% | 20.56 | 21.15 | 20.49 | 101,774 |
| Mar 18 2024 | 20.60 | -0.12 | -0.58% | 20.66 | 20.68 | 20.45 | 92,767 |
| Mar 15 2024 | 20.72 | -0.03 | -0.14% | 20.92 | 20.94 | 20.48 | 123,518 |
| Mar 14 2024 | 20.75 | -0.45 | -2.12% | 21.07 | 21.10 | 20.56 | 155,439 |
| Mar 13 2024 | 21.20 | 0.04 | 0.19% | 21.20 | 21.34 | 20.77 | 163,386 |
| Mar 12 2024 | 21.16 | -0.99 | -4.47% | 21.32 | 21.80 | 21.04 | 209,239 |
| Mar 11 2024 | 22.15 | 0.85 | 3.99% | 21.06 | 22.17 | 20.69 | 253,532 |
