Skip to main content

Independent Bk Corp (NQ: INDB )

52.02 -0.67 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 78.34 79.95 77.00 77.37 259,387 -0.62(-0.79%)
Mar 30, 2021 78.46 79.91 77.97 77.98 163,232 +0.07(+0.09%)
Mar 29, 2021 79.31 81.16 77.50 77.91 118,724 -2.08(-2.60%)
Mar 26, 2021 79.72 80.69 78.13 79.99 139,506 +1.31(+1.67%)
Mar 25, 2021 78.85 79.55 76.94 78.67 148,100 +1.11(+1.43%)
Mar 24, 2021 78.52 80.73 77.51 77.57 146,455 +0.25(+0.32%)
Mar 23, 2021 79.20 79.84 77.05 77.32 196,580 -3.30(-4.09%)
Mar 22, 2021 82.56 83.15 79.42 80.62 164,005 -2.15(-2.59%)
Mar 19, 2021 81.63 85.28 81.45 82.77 780,889 -1.61(-1.91%)
Mar 18, 2021 85.13 87.85 83.97 84.37 150,027 -0.40(-0.47%)
Mar 17, 2021 86.08 86.58 84.20 84.78 161,075 -0.87(-1.01%)
Mar 16, 2021 86.96 87.66 84.92 85.64 198,744 -2.02(-2.30%)
Mar 15, 2021 90.29 90.29 86.94 87.66 123,969 -2.46(-2.73%)
Mar 12, 2021 89.50 91.25 88.87 90.12 205,836 +1.26(+1.42%)
Mar 11, 2021 87.30 88.89 84.51 88.86 157,929 +1.39(+1.59%)
Mar 10, 2021 87.57 87.94 86.24 87.47 185,982 +1.33(+1.55%)
Mar 09, 2021 85.28 87.68 82.94 86.14 190,689 +0.04(+0.04%)
Mar 08, 2021 84.36 86.93 83.71 86.10 150,275 +3.02(+3.63%)
Mar 05, 2021 81.72 83.15 80.07 83.09 183,513 +2.94(+3.67%)
Mar 04, 2021 79.72 83.31 78.91 80.14 174,000 +0.05(+0.07%)
Mar 03, 2021 79.19 82.24 79.05 80.09 183,930 +1.44(+1.84%)
Mar 02, 2021 80.28 80.76 78.64 78.64 79,623 -1.64(-2.05%)
Mar 01, 2021 79.57 80.73 79.15 80.29 78,999 +2.15(+2.75%)
Feb 26, 2021 77.61 79.59 76.91 78.14 172,242 -0.78(-0.98%)
Feb 25, 2021 80.94 81.41 78.86 78.92 104,647 -1.54(-1.92%)
Feb 24, 2021 78.60 81.11 77.01 80.46 181,076 +2.42(+3.10%)
Feb 23, 2021 77.42 80.25 76.18 78.04 163,866 +0.35(+0.45%)
Feb 22, 2021 76.17 78.17 75.88 77.69 172,026 +1.44(+1.89%)
Feb 19, 2021 75.44 76.73 75.26 76.25 356,412 +0.84(+1.11%)
Feb 18, 2021 73.96 75.62 73.96 75.41 154,977 +1.07(+1.44%)
Feb 17, 2021 72.92 74.60 72.92 74.34 141,670 +0.41(+0.56%)
Feb 16, 2021 72.70 74.33 71.88 73.93 147,397 +2.06(+2.86%)
Feb 12, 2021 73.52 73.65 71.17 71.87 170,272 -2.10(-2.84%)
Feb 11, 2021 74.15 75.03 72.33 73.97 151,461 -0.04(-0.05%)
Feb 10, 2021 74.93 75.47 73.90 74.01 112,969 -0.79(-1.05%)
Feb 09, 2021 72.32 74.93 72.04 74.80 154,930 +2.15(+2.96%)
Feb 08, 2021 70.94 72.65 70.28 72.65 103,635 +2.42(+3.45%)
Feb 05, 2021 71.88 72.37 69.47 70.23 118,731 -0.81(-1.14%)
Feb 04, 2021 69.94 72.27 69.94 71.04 127,698 +1.38(+1.98%)
Feb 03, 2021 71.11 71.24 68.70 69.66 167,003 -1.89(-2.64%)
Feb 02, 2021 71.26 72.38 70.28 71.55 95,156 +1.47(+2.10%)
Feb 01, 2021 68.84 70.71 67.68 70.08 106,009 +1.47(+2.14%)
Jan 29, 2021 69.47 69.94 68.01 68.61 149,918 -1.27(-1.82%)
Jan 28, 2021 71.04 71.74 68.93 69.88 168,567 -0.05(-0.07%)
Jan 27, 2021 71.14 71.95 69.09 69.93 133,233 -1.91(-2.66%)
Jan 26, 2021 72.32 72.91 71.34 71.84 109,782 +0.16(+0.22%)
Jan 25, 2021 70.84 71.94 69.03 71.68 153,596 +0.33(+0.46%)
Jan 22, 2021 70.40 71.76 68.87 71.35 293,927 -0.55(-0.76%)
Jan 21, 2021 73.06 73.56 71.53 71.90 150,861 -1.21(-1.65%)
Jan 20, 2021 72.46 73.29 72.21 73.11 131,801 +0.65(+0.90%)
Jan 19, 2021 73.56 73.56 71.65 72.46 191,101 -0.30(-0.41%)
Jan 15, 2021 72.25 73.14 71.33 72.76 91,920 -0.26(-0.36%)
Jan 14, 2021 72.18 73.56 72.13 73.02 96,211 +1.33(+1.86%)
Jan 13, 2021 72.42 72.46 70.94 71.69 78,152 -1.22(-1.67%)
Jan 12, 2021 72.07 73.70 71.66 72.91 80,901 +1.33(+1.86%)
Jan 11, 2021 69.58 71.93 69.58 71.57 90,865 +1.14(+1.62%)
Jan 08, 2021 73.48 74.24 69.55 70.43 166,661 -3.24(-4.40%)
Jan 07, 2021 73.44 74.10 72.62 73.67 183,907 +1.65(+2.30%)
Jan 06, 2021 69.49 74.76 68.90 72.02 505,148 +4.31(+6.37%)
Jan 05, 2021 66.35 68.67 66.08 67.71 160,864 +1.36(+2.05%)
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.