Skip to main content

Independent Bk Corp (NQ: INDB )

50.71 +0.15 (+0.30%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.84 50.77 47.84 50.56 419,384 +1.11(+2.24%)
Apr 18, 2024 48.95 49.61 48.59 49.45 224,676 +0.92(+1.90%)
Apr 17, 2024 49.00 49.54 48.52 48.53 229,059 +0.06(+0.12%)
Apr 16, 2024 48.14 48.65 47.69 48.47 210,751 -0.23(-0.47%)
Apr 15, 2024 48.74 49.15 47.83 48.70 256,585 +0.06(+0.12%)
Apr 12, 2024 47.83 48.65 47.60 48.64 306,074 +0.43(+0.89%)
Apr 11, 2024 47.59 48.41 47.27 48.21 357,308 +0.72(+1.52%)
Apr 10, 2024 48.39 48.47 46.80 47.49 320,980 -2.50(-5.00%)
Apr 09, 2024 49.94 50.49 49.86 49.99 409,663 +0.31(+0.62%)
Apr 08, 2024 49.33 50.20 49.33 49.68 120,355 +0.49(+1.00%)
Apr 05, 2024 49.30 49.64 48.72 49.19 140,902 -0.27(-0.55%)
Apr 04, 2024 50.34 50.90 49.30 49.46 706,576 -0.14(-0.28%)
Apr 03, 2024 49.56 50.33 49.49 49.60 275,391 -0.42(-0.84%)
Apr 02, 2024 50.08 50.59 49.47 50.02 241,833 -0.78(-1.54%)
Apr 01, 2024 52.47 52.61 50.44 50.80 180,208 -1.22(-2.35%)
Mar 28, 2024 52.19 52.65 51.74 52.02 370,417 -0.67(-1.27%)
Mar 27, 2024 51.17 52.72 51.17 52.69 211,749 +1.97(+3.88%)
Mar 26, 2024 51.50 52.38 50.55 50.72 185,696 -0.63(-1.23%)
Mar 25, 2024 50.60 52.00 50.60 51.35 310,760 +0.63(+1.24%)
Mar 22, 2024 51.93 51.93 50.48 50.72 177,980 -0.71(-1.38%)
Mar 21, 2024 51.38 52.30 51.34 51.43 212,009 +0.20(+0.39%)
Mar 20, 2024 48.95 51.77 48.94 51.23 186,802 +1.88(+3.81%)
Mar 19, 2024 49.43 50.00 49.21 49.35 153,154 -0.08(-0.16%)
Mar 18, 2024 49.97 50.57 49.30 49.43 176,131 -0.50(-1.00%)
Mar 15, 2024 48.67 50.45 48.67 49.93 1,461,978 +0.99(+2.02%)
Mar 14, 2024 50.31 50.39 48.49 48.94 605,176 -1.73(-3.41%)
Mar 13, 2024 50.44 51.55 50.42 50.67 286,727 -0.06(-0.12%)
Mar 12, 2024 51.87 51.87 50.72 50.73 281,126 -1.43(-2.74%)
Mar 11, 2024 52.24 52.79 52.06 52.16 214,127 +0.32(+0.62%)
Mar 08, 2024 52.82 52.95 51.55 51.84 174,539 +0.02(+0.04%)
Mar 07, 2024 52.25 52.60 51.55 51.82 230,481 +0.32(+0.62%)
Mar 06, 2024 51.56 52.44 50.27 51.50 270,701 +0.04(+0.08%)
Mar 05, 2024 49.14 51.49 49.14 51.46 346,697 +2.33(+4.74%)
Mar 04, 2024 50.70 51.80 48.94 49.13 402,200 -1.82(-3.57%)
Mar 01, 2024 51.77 51.93 50.54 50.95 236,473 -1.22(-2.34%)
Feb 29, 2024 52.20 53.12 51.88 52.17 159,423 +0.99(+1.93%)
Feb 28, 2024 51.80 52.51 51.15 51.18 131,802 -1.19(-2.27%)
Feb 27, 2024 52.08 52.53 51.86 52.37 141,018 +0.74(+1.43%)
Feb 26, 2024 52.20 52.93 51.13 51.63 148,775 -0.93(-1.77%)
Feb 23, 2024 52.55 53.20 52.16 52.56 136,414 -0.06(-0.11%)
Feb 22, 2024 52.67 53.39 52.06 52.62 224,721 -0.36(-0.68%)
Feb 21, 2024 52.86 53.43 52.44 52.98 190,706 -0.21(-0.39%)
Feb 20, 2024 53.11 53.95 53.09 53.19 137,402 -0.57(-1.06%)
Feb 16, 2024 53.51 54.17 52.57 53.76 274,857 -0.23(-0.43%)
Feb 15, 2024 52.00 54.23 51.81 53.99 280,504 +2.54(+4.94%)
Feb 14, 2024 51.92 51.95 50.59 51.45 247,870 +0.34(+0.66%)
Feb 13, 2024 52.19 52.34 50.09 51.11 365,674 -3.18(-5.86%)
Feb 12, 2024 53.15 54.98 53.08 54.29 329,068 +1.35(+2.55%)
Feb 09, 2024 52.30 53.48 51.42 52.94 376,957 +0.34(+0.65%)
Feb 08, 2024 53.12 53.63 52.26 52.60 345,550 -0.68(-1.28%)
Feb 07, 2024 54.04 54.04 52.31 53.28 289,508 -0.56(-1.04%)
Feb 06, 2024 54.90 55.74 53.40 53.84 236,264 -0.86(-1.57%)
Feb 05, 2024 54.86 55.44 54.10 54.70 415,904 -1.05(-1.88%)
Feb 02, 2024 53.61 56.42 53.61 55.75 545,245 +1.15(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.