Independent Bank Corp (NQ: IBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	37.96	38.11	37.27	37.63	53,142	-0.31(-0.82%)
Nov 27, 2024	38.71	39.22	37.86	37.94	68,879	-0.34(-0.89%)
Nov 26, 2024	38.46	38.53	37.95	38.28	72,471	-0.59(-1.52%)
Nov 25, 2024	38.88	40.32	36.67	38.87	109,633	+0.37(+0.96%)
Nov 22, 2024	38.24	38.70	37.97	38.50	61,278	+0.78(+2.07%)
Nov 21, 2024	37.26	38.04	37.20	37.72	59,494	+0.65(+1.75%)
Nov 20, 2024	37.05	37.34	36.54	37.07	63,424	-0.22(-0.59%)
Nov 19, 2024	36.47	37.37	36.24	37.29	46,036	+0.29(+0.78%)
Nov 18, 2024	37.75	37.90	36.98	37.00	57,921	-0.74(-1.96%)
Nov 15, 2024	38.21	38.59	37.13	37.74	74,957	-0.18(-0.47%)
Nov 14, 2024	38.45	38.45	37.68	37.92	66,923	-0.23(-0.60%)
Nov 13, 2024	38.96	39.46	38.01	38.15	200,663	-0.38(-0.99%)
Nov 12, 2024	38.62	39.52	38.43	38.53	92,882	-0.46(-1.18%)
Nov 11, 2024	37.96	39.16	37.88	38.99	68,211	+1.61(+4.31%)
Nov 08, 2024	36.91	37.70	36.57	37.38	69,767	+0.62(+1.69%)
Nov 07, 2024	37.69	37.91	36.41	36.76	142,676	-1.42(-3.72%)
Nov 06, 2024	35.93	38.24	35.43	38.18	321,898	+5.01(+15.10%)
Nov 05, 2024	32.54	33.20	31.79	33.17	110,002	+0.69(+2.12%)
Nov 04, 2024	32.45	32.74	31.97	32.48	64,951	-0.18(-0.55%)
Nov 01, 2024	32.89	33.00	32.25	32.66	87,930	+0.12(+0.37%)
Oct 31, 2024	33.34	33.43	32.54	32.54	71,228	-0.76(-2.29%)
Oct 30, 2024	32.83	33.83	32.83	33.30	82,417	+0.34(+1.02%)
Oct 29, 2024	32.75	33.27	32.75	32.97	67,582	+0.04(+0.12%)
Oct 28, 2024	32.79	33.39	32.13	32.93	135,686	+0.59(+1.81%)
Oct 25, 2024	32.82	33.24	32.26	32.34	86,712	-0.16(-0.49%)
Oct 24, 2024	31.72	33.07	30.95	32.50	196,130	-0.49(-1.47%)
Oct 23, 2024	33.03	33.39	32.59	32.99	49,560	-0.29(-0.86%)
Oct 22, 2024	32.71	33.34	32.56	33.27	282,332	+0.50(+1.51%)
Oct 21, 2024	34.07	34.07	32.63	32.78	67,486	-1.09(-3.22%)
Oct 18, 2024	34.70	34.70	33.75	33.87	46,695	-0.81(-2.35%)
Oct 17, 2024	34.52	34.81	34.12	34.68	46,036	+0.18(+0.52%)
Oct 16, 2024	34.22	34.82	33.04	34.51	59,588	+0.64(+1.88%)
Oct 15, 2024	33.27	34.74	33.27	33.87	65,549	+0.69(+2.09%)
Oct 14, 2024	32.99	33.54	32.63	33.17	63,301	+0.15(+0.45%)
Oct 11, 2024	32.02	33.35	32.02	33.03	87,095	+1.21(+3.81%)
Oct 10, 2024	31.70	32.07	31.53	31.81	55,029	-0.26(-0.80%)
Oct 09, 2024	31.81	32.70	31.81	32.07	87,657	+0.26(+0.81%)
Oct 08, 2024	31.81	32.17	31.62	31.81	48,530	+0.20(+0.63%)
Oct 07, 2024	31.91	32.06	31.59	31.62	61,799	-0.51(-1.58%)
Oct 04, 2024	31.65	32.16	31.47	32.12	98,462	+0.99(+3.19%)
Oct 03, 2024	31.12	31.38	30.72	31.13	69,507	-0.12(-0.38%)
Oct 02, 2024	31.89	32.18	31.12	31.25	73,861	-0.90(-2.81%)