Skip to main content

Independent Bk Corp (NQ: INDB )

62.42 +0.31 (+0.50%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.11 51.11 49.97 50.89 135,435 +0.69(+1.38%)
Oct 29, 2020 49.25 50.60 47.99 50.19 157,973 +0.59(+1.18%)
Oct 28, 2020 50.56 50.96 49.25 49.61 174,253 -2.06(-3.99%)
Oct 27, 2020 52.32 52.87 49.32 51.67 180,529 -0.74(-1.41%)
Oct 26, 2020 52.07 52.76 51.52 52.41 229,846 +0.78(+1.51%)
Oct 23, 2020 49.96 52.43 49.54 51.62 274,361 +2.31(+4.68%)
Oct 22, 2020 46.12 49.52 46.12 49.32 460,315 +2.82(+6.08%)
Oct 21, 2020 46.27 46.83 46.00 46.49 267,171 +0.36(+0.77%)
Oct 20, 2020 46.09 46.92 45.12 46.14 125,643 +0.54(+1.19%)
Oct 19, 2020 47.33 47.33 45.55 45.59 125,002 -1.43(-3.04%)
Oct 16, 2020 46.34 47.47 45.97 47.02 265,129 +0.51(+1.09%)
Oct 15, 2020 45.14 46.67 45.14 46.52 128,839 +0.70(+1.53%)
Oct 14, 2020 47.17 47.78 45.76 45.82 140,078 -1.45(-3.06%)
Oct 13, 2020 47.76 48.60 46.99 47.26 92,453 -1.58(-3.24%)
Oct 12, 2020 48.85 49.20 48.47 48.84 86,157 -0.04(-0.09%)
Oct 09, 2020 50.13 50.26 48.83 48.89 122,939 -0.60(-1.22%)
Oct 08, 2020 49.68 50.12 49.13 49.49 76,871 +0.34(+0.69%)
Oct 07, 2020 49.47 50.37 48.74 49.16 156,096 -0.02(-0.04%)
Oct 06, 2020 49.05 50.46 48.23 49.17 206,114 +0.93(+1.93%)
Oct 05, 2020 47.51 48.48 46.56 48.24 125,546 +1.26(+2.68%)
Oct 02, 2020 45.40 47.56 45.30 46.98 176,640 +0.66(+1.42%)
Oct 01, 2020 46.30 47.03 45.74 46.32 155,950 -0.20(-0.44%)
Sep 30, 2020 45.11 46.86 45.11 46.53 291,712 +1.55(+3.46%)
Sep 29, 2020 44.58 45.51 43.75 44.97 143,757 +0.26(+0.58%)
Sep 28, 2020 45.03 45.90 44.64 44.71 148,328 +0.20(+0.44%)
Sep 25, 2020 44.28 44.77 43.99 44.52 194,428 +0.08(+0.18%)
Sep 24, 2020 44.38 45.24 43.83 44.44 146,917 +0.17(+0.38%)
Sep 23, 2020 45.35 46.47 44.24 44.27 188,932 -1.18(-2.59%)
Sep 22, 2020 46.23 46.83 45.18 45.45 183,588 -0.76(-1.64%)
Sep 21, 2020 46.62 47.05 45.44 46.21 259,531 -1.50(-3.14%)
Sep 18, 2020 48.25 48.49 47.06 47.70 589,330 -0.12(-0.26%)
Sep 17, 2020 47.56 48.85 47.31 47.83 196,722 -0.49(-1.02%)
Sep 16, 2020 49.98 49.99 48.08 48.32 274,466 -1.54(-3.09%)
Sep 15, 2020 50.22 50.51 49.30 49.86 247,185 -0.31(-0.61%)
Sep 14, 2020 50.17 51.23 49.66 50.17 175,133 +0.72(+1.46%)
Sep 11, 2020 50.17 50.19 48.75 49.45 292,108 -0.75(-1.49%)
Sep 10, 2020 51.53 52.02 50.09 50.20 170,737 -1.23(-2.40%)
Sep 09, 2020 52.94 53.04 51.28 51.43 180,248 -1.01(-1.93%)
Sep 08, 2020 54.68 55.31 51.96 52.44 180,809 -2.71(-4.92%)
Sep 04, 2020 56.14 56.51 54.06 55.15 224,847 +0.22(+0.40%)
Sep 03, 2020 55.63 57.45 54.60 54.93 166,365 -0.55(-1.00%)
Sep 02, 2020 54.87 55.94 54.69 55.48 79,957 +0.26(+0.48%)
Sep 01, 2020 54.90 55.80 54.47 55.22 102,868 -0.10(-0.18%)
Aug 31, 2020 56.33 56.54 55.27 55.32 140,112 -0.98(-1.74%)
Aug 28, 2020 57.93 57.93 56.14 56.29 74,646 -0.91(-1.58%)
Aug 27, 2020 56.25 58.09 56.03 57.20 115,480 +0.79(+1.40%)
Aug 26, 2020 58.10 58.10 56.30 56.41 61,560 -1.32(-2.29%)
Aug 25, 2020 58.38 58.38 57.61 57.73 78,097 +0.01(+0.02%)
Aug 24, 2020 56.64 57.83 55.38 57.72 117,827 +1.72(+3.06%)
Aug 21, 2020 56.22 56.94 55.65 56.00 92,143 -0.73(-1.29%)
Aug 20, 2020 57.46 58.35 56.70 56.73 78,250 -1.63(-2.79%)
Aug 19, 2020 59.18 59.80 57.85 58.36 123,549 -0.59(-1.00%)
Aug 18, 2020 59.96 60.04 58.45 58.95 92,217 -0.84(-1.41%)
Aug 17, 2020 60.21 60.21 59.45 59.80 78,017 -0.71(-1.17%)
Aug 14, 2020 59.31 61.00 55.89 60.51 106,118 +0.52(+0.87%)
Aug 13, 2020 60.61 60.76 59.73 59.98 74,964 -1.19(-1.94%)
Aug 12, 2020 63.08 63.08 60.38 61.17 76,401 -0.48(-0.79%)
Aug 11, 2020 62.56 63.52 61.06 61.65 156,691 +0.27(+0.44%)
Aug 10, 2020 60.46 62.58 60.46 61.38 103,508 +1.07(+1.78%)
Aug 07, 2020 57.27 60.32 57.12 60.31 94,642 +2.68(+4.64%)
Aug 06, 2020 57.98 58.27 56.85 57.63 67,500 -0.34(-0.59%)
Aug 05, 2020 56.66 58.31 56.03 57.98 152,012 +2.07(+3.70%)
Aug 04, 2020 56.47 56.52 55.01 55.91 151,887 -0.51(-0.90%)
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.