Skip to main content

Independent Bk Corp (NQ: INDB )

57.97 +0.76 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 58.24 58.74 57.30 57.97 258,445 +0.76(+1.33%)
Oct 03, 2024 56.66 57.26 56.23 57.21 185,302 +0.17(+0.30%)
Oct 02, 2024 57.14 57.92 56.88 57.04 204,718 -0.23(-0.40%)
Oct 01, 2024 58.98 58.98 56.91 57.27 322,841 -1.86(-3.15%)
Sep 30, 2024 57.91 59.79 57.87 59.13 199,935 +1.26(+2.18%)
Sep 27, 2024 59.34 59.34 57.46 57.87 260,396 -0.63(-1.08%)
Sep 26, 2024 58.98 58.98 58.18 58.50 416,960 +0.22(+0.37%)
Sep 25, 2024 58.83 58.84 58.12 58.29 165,385 -0.65(-1.11%)
Sep 24, 2024 60.06 60.60 58.92 58.94 217,221 -1.07(-1.78%)
Sep 23, 2024 60.29 60.33 59.43 60.01 223,749 +0.01(+0.02%)
Sep 20, 2024 61.25 61.68 59.70 60.00 1,137,484 -1.79(-2.90%)
Sep 19, 2024 63.16 63.19 60.71 61.79 452,683 +0.29(+0.47%)
Sep 18, 2024 61.52 63.52 60.45 61.50 331,654 -0.01(-0.02%)
Sep 17, 2024 61.63 63.22 60.83 61.51 241,478 +0.67(+1.11%)
Sep 16, 2024 60.41 61.45 59.28 60.84 528,072 +0.63(+1.05%)
Sep 13, 2024 59.31 60.26 58.54 60.21 194,641 +1.67(+2.86%)
Sep 12, 2024 58.68 59.07 57.57 58.53 127,217 +0.20(+0.34%)
Sep 11, 2024 58.59 58.59 56.45 58.34 203,440 -0.78(-1.32%)
Sep 10, 2024 59.27 59.40 57.65 59.12 146,818 -0.11(-0.18%)
Sep 09, 2024 59.44 59.81 58.43 59.23 170,464 -0.16(-0.27%)
Sep 06, 2024 60.69 60.90 59.04 59.39 127,792 -1.01(-1.67%)
Sep 05, 2024 61.30 61.50 59.94 60.40 118,448 -0.46(-0.75%)
Sep 04, 2024 61.08 62.37 60.39 60.85 112,847 -0.92(-1.49%)
Sep 03, 2024 61.84 62.79 61.33 61.77 196,003 -0.92(-1.47%)
Aug 30, 2024 62.56 63.02 62.13 62.69 181,436 +0.16(+0.25%)
Aug 29, 2024 62.74 62.94 61.65 62.53 168,992 +0.19(+0.30%)
Aug 28, 2024 61.26 62.75 61.12 62.35 115,073 +0.67(+1.09%)
Aug 27, 2024 61.82 62.16 61.50 61.67 170,063 -0.61(-0.99%)
Aug 26, 2024 62.96 63.40 61.90 62.29 247,205 -0.09(-0.14%)
Aug 23, 2024 59.13 63.45 58.79 62.38 265,219 +3.78(+6.46%)
Aug 22, 2024 58.23 59.10 57.93 58.59 115,366 -0.01(-0.02%)
Aug 21, 2024 58.79 59.16 58.04 58.60 93,381 +0.33(+0.56%)
Aug 20, 2024 59.72 59.72 58.20 58.28 145,301 -1.78(-2.97%)
Aug 19, 2024 59.41 60.15 59.29 60.06 175,189 +0.61(+1.03%)
Aug 16, 2024 58.65 60.64 58.65 59.44 200,231 +0.71(+1.21%)
Aug 15, 2024 58.56 59.44 58.24 58.73 168,687 +1.70(+2.99%)
Aug 14, 2024 57.58 57.58 56.60 57.03 116,883 -0.43(-0.74%)
Aug 13, 2024 56.91 57.57 55.97 57.45 158,031 +0.84(+1.49%)
Aug 12, 2024 57.97 58.63 56.07 56.61 133,374 -0.90(-1.57%)
Aug 09, 2024 57.61 57.84 56.78 57.51 163,881 -0.38(-0.65%)
Aug 08, 2024 57.72 57.96 57.11 57.89 151,541 +0.91(+1.60%)
Aug 07, 2024 58.61 58.77 56.53 56.98 180,179 -0.69(-1.20%)
Aug 06, 2024 57.30 58.18 56.84 57.67 204,914 +0.33(+0.57%)
Aug 05, 2024 57.36 58.18 56.12 57.35 333,190 -2.72(-4.53%)
Aug 02, 2024 58.49 60.44 57.17 60.07 280,798 -1.10(-1.80%)
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.