Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	58.90	59.68	55.93	56.09	436,429	-3.68(-6.16%)
Jan 30, 2024	60.20	60.38	59.75	59.77	371,220	-0.46(-0.76%)
Jan 29, 2024	59.66	60.33	59.33	60.23	510,178	+0.84(+1.41%)
Jan 26, 2024	59.49	60.14	59.02	59.39	224,899	+0.37(+0.63%)
Jan 25, 2024	60.87	60.99	58.78	59.02	322,607	-0.88(-1.47%)
Jan 24, 2024	61.27	62.03	59.82	59.90	350,405	-0.86(-1.42%)
Jan 23, 2024	62.48	62.48	60.51	60.76	320,675	-1.05(-1.70%)
Jan 22, 2024	60.55	61.86	60.03	61.81	297,736	+1.59(+2.64%)
Jan 19, 2024	62.99	62.99	58.98	60.22	380,033	-0.81(-1.33%)
Jan 18, 2024	61.11	61.48	60.48	61.03	209,452	+0.42(+0.69%)
Jan 17, 2024	60.04	61.56	58.31	60.61	172,122	-0.56(-0.92%)
Jan 16, 2024	61.30	62.39	60.94	61.17	203,996	-1.48(-2.36%)
Jan 12, 2024	64.00	64.68	61.93	62.65	125,916	-0.62(-0.98%)
Jan 11, 2024	63.87	63.88	62.02	63.27	340,275	-1.03(-1.60%)
Jan 10, 2024	63.64	64.35	63.02	64.30	135,592	+0.34(+0.53%)
Jan 09, 2024	63.14	64.34	62.57	63.96	220,171	-0.06(-0.09%)
Jan 08, 2024	63.69	64.16	63.36	64.02	413,271	+0.34(+0.53%)
Jan 05, 2024	62.78	64.73	61.70	63.68	192,954	+0.30(+0.47%)
Jan 04, 2024	62.93	63.83	62.75	63.38	162,661	+0.74(+1.18%)
Jan 03, 2024	64.98	64.98	62.50	62.64	204,535	-2.63(-4.03%)
Jan 02, 2024	65.12	66.65	64.96	65.27	191,740	-0.54(-0.82%)
Dec 29, 2023	67.51	67.51	65.62	65.81	173,444	-2.01(-2.96%)
Dec 28, 2023	67.14	68.09	66.75	67.82	145,791	+0.17(+0.25%)
Dec 27, 2023	67.37	67.96	67.01	67.65	160,360	+0.29(+0.43%)
Dec 26, 2023	66.43	67.70	65.88	67.36	131,359	+1.40(+2.12%)
Dec 22, 2023	65.75	66.77	65.75	65.96	201,264	+0.64(+0.98%)
Dec 21, 2023	65.27	65.48	64.33	65.32	161,797	+1.04(+1.62%)
Dec 20, 2023	65.53	66.76	64.25	64.28	333,099	-1.13(-1.73%)
Dec 19, 2023	64.54	65.81	64.54	65.41	249,893	+1.11(+1.73%)
Dec 18, 2023	65.39	65.64	64.10	64.30	300,625	-0.47(-0.72%)
Dec 15, 2023	66.88	66.88	64.49	64.76	1,099,293	-1.05(-1.60%)
Dec 14, 2023	66.61	68.18	64.19	65.82	517,319	+1.27(+1.97%)
Dec 13, 2023	60.67	64.73	60.35	64.55	355,352	+4.12(+6.81%)
Dec 12, 2023	61.24	61.24	60.35	60.43	202,059	-0.82(-1.34%)
Dec 11, 2023	61.00	61.51	60.69	61.25	151,872	+0.17(+0.28%)
Dec 08, 2023	60.62	61.56	59.04	61.09	138,743	+0.54(+0.88%)
Dec 07, 2023	59.55	60.57	58.85	60.55	132,691	+1.22(+2.06%)
Dec 06, 2023	59.67	61.14	59.25	59.33	230,463	+0.35(+0.59%)
Dec 05, 2023	58.87	59.68	58.08	58.98	249,270	-0.38(-0.63%)
Dec 04, 2023	58.47	60.01	56.62	59.36	407,037	+0.09(+0.15%)
Dec 01, 2023	56.13	60.31	55.32	59.27	324,892	+2.73(+4.82%)
Nov 30, 2023	56.57	56.96	55.90	56.54	323,772	+0.15(+0.26%)
Nov 29, 2023	55.51	57.33	55.51	56.40	209,573	+1.35(+2.45%)
Nov 28, 2023	54.95	55.16	54.37	55.05	166,571	+0.03(+0.05%)
Nov 27, 2023	54.88	55.08	54.54	55.02	156,930	-0.21(-0.38%)
Nov 24, 2023	55.20	55.55	54.63	55.23	62,594	+0.15(+0.27%)
Nov 22, 2023	55.37	55.63	54.66	55.08	149,975	+0.38(+0.69%)
Nov 21, 2023	55.68	56.17	54.61	54.70	141,164	-1.32(-2.35%)
Nov 20, 2023	56.39	56.65	55.70	56.02	221,055	-0.54(-0.95%)
Nov 17, 2023	56.49	57.68	56.41	56.55	247,924	+0.40(+0.71%)
Nov 16, 2023	56.44	56.48	54.80	56.16	185,507	-0.21(-0.37%)
Nov 15, 2023	55.78	57.38	55.47	56.37	261,827	+0.47(+0.83%)
Nov 14, 2023	53.69	56.52	53.18	55.90	303,730	+4.49(+8.74%)
Nov 13, 2023	50.93	51.77	50.23	51.41	172,360	+0.05(+0.10%)
Nov 10, 2023	51.32	51.73	50.52	51.36	192,866	+0.28(+0.54%)
Nov 09, 2023	51.40	51.92	50.74	51.08	171,480	-0.20(-0.39%)
Nov 08, 2023	52.65	52.77	51.03	51.28	198,832	-1.41(-2.67%)
Nov 07, 2023	53.04	53.35	52.57	52.69	189,593	-0.72(-1.36%)
Nov 06, 2023	53.40	53.78	52.92	53.41	276,827	-0.11(-0.20%)
Nov 03, 2023	53.26	54.71	52.55	53.52	225,870	+1.56(+3.00%)
Nov 02, 2023	49.94	52.30	49.94	51.96	234,207	+2.40(+4.84%)