Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.77	43.77	41.93	42.76	258,254	-1.24(-2.82%)
May 30, 2023	43.99	44.59	42.76	44.00	218,337	+0.18(+0.42%)
May 26, 2023	43.50	43.92	43.06	43.82	243,260	+0.32(+0.73%)
May 25, 2023	44.80	45.38	43.20	43.50	235,368	-1.72(-3.81%)
May 24, 2023	46.45	46.74	45.20	45.22	223,923	-1.39(-2.99%)
May 23, 2023	46.85	47.76	45.92	46.62	230,998	-0.06(-0.12%)
May 22, 2023	45.55	46.96	45.21	46.67	222,359	+1.01(+2.21%)
May 19, 2023	47.70	48.43	44.71	45.67	250,588	-1.59(-3.36%)
May 18, 2023	47.86	48.13	44.64	47.26	436,171	-0.56(-1.17%)
May 17, 2023	44.77	48.25	44.55	47.82	270,377	+3.84(+8.72%)
May 16, 2023	45.13	45.68	43.87	43.98	210,458	-0.95(-2.11%)
May 15, 2023	44.50	45.54	43.98	44.93	258,605	+0.71(+1.60%)
May 12, 2023	44.26	44.46	43.17	44.22	191,085	+0.31(+0.71%)
May 11, 2023	44.30	44.56	43.48	43.91	218,637	-1.20(-2.66%)
May 10, 2023	46.98	47.08	44.42	45.12	251,988	-0.96(-2.08%)
May 09, 2023	46.81	46.82	45.43	46.07	259,806	-0.37(-0.79%)
May 08, 2023	48.65	49.95	46.12	46.44	194,601	-1.53(-3.19%)
May 05, 2023	48.52	49.16	47.21	47.97	296,196	+1.70(+3.69%)
May 04, 2023	46.54	47.83	44.72	46.27	404,952	-1.95(-4.04%)
May 03, 2023	49.16	50.86	48.02	48.22	341,427	-0.27(-0.56%)
May 02, 2023	52.57	52.57	48.22	48.49	361,127	-3.68(-7.06%)
May 01, 2023	54.30	54.44	51.98	52.17	288,567	-2.08(-3.84%)
Apr 28, 2023	53.55	55.04	53.55	54.25	352,000	+0.97(+1.82%)
Apr 27, 2023	54.26	54.34	53.19	53.28	281,653	-0.78(-1.43%)
Apr 26, 2023	54.57	55.02	53.77	54.06	260,991	-0.26(-0.48%)
Apr 25, 2023	55.94	56.30	53.90	54.32	234,308	-2.10(-3.73%)
Apr 24, 2023	57.25	57.91	56.20	56.42	260,159	-1.30(-2.25%)
Apr 21, 2023	56.78	58.01	52.96	57.72	454,340	-2.04(-3.42%)
Apr 20, 2023	59.62	59.89	58.85	59.76	199,776	-0.63(-1.04%)
Apr 19, 2023	59.17	61.17	58.79	60.39	174,493	+1.53(+2.60%)
Apr 18, 2023	61.13	61.13	58.41	58.86	206,956	-2.42(-3.95%)
Apr 17, 2023	60.01	61.28	59.15	61.28	157,342	+1.49(+2.50%)
Apr 14, 2023	61.90	62.47	59.33	59.79	172,520	-1.29(-2.11%)
Apr 13, 2023	60.42	61.42	59.77	61.08	169,569	+0.84(+1.40%)
Apr 12, 2023	61.48	61.75	59.89	60.24	140,643	-0.95(-1.55%)
Apr 11, 2023	61.56	62.19	61.17	61.19	191,197	-0.26(-0.43%)
Apr 10, 2023	61.64	62.83	61.21	61.45	292,503	-0.44(-0.70%)
Apr 06, 2023	61.81	62.42	61.59	61.88	209,720	+0.19(+0.31%)
Apr 05, 2023	61.25	62.02	61.25	61.69	206,284	-0.22(-0.36%)
Apr 04, 2023	62.84	62.84	60.56	61.91	221,592	-0.54(-0.87%)
Apr 03, 2023	63.78	64.01	62.31	62.46	192,645	-1.11(-1.75%)
Mar 31, 2023	63.80	64.20	62.95	63.57	249,917	+0.28(+0.44%)
Mar 30, 2023	64.70	65.37	62.72	63.29	188,147	-1.40(-2.17%)
Mar 29, 2023	65.48	65.79	63.89	64.69	219,731	-0.58(-0.89%)
Mar 28, 2023	65.49	66.01	64.50	65.28	197,504	-0.14(-0.21%)
Mar 27, 2023	66.25	66.69	65.33	65.41	268,986	-0.37(-0.56%)
Mar 24, 2023	62.02	66.18	61.73	65.78	454,144	+3.07(+4.90%)
Mar 23, 2023	64.70	64.70	62.53	62.71	378,129	-1.43(-2.23%)
Mar 22, 2023	66.62	66.93	64.01	64.14	340,549	-2.77(-4.13%)
Mar 21, 2023	67.67	69.59	66.85	66.91	462,538	+1.74(+2.67%)
Mar 20, 2023	66.93	68.17	65.07	65.17	479,599	-0.46(-0.70%)
Mar 17, 2023	67.30	67.61	64.98	65.63	1,116,646	-3.12(-4.54%)
Mar 16, 2023	64.08	69.84	64.08	68.75	448,544	+4.01(+6.19%)
Mar 15, 2023	62.46	65.57	62.02	64.74	450,494	-0.69(-1.06%)
Mar 14, 2023	66.39	69.05	64.89	65.44	479,236	+2.09(+3.31%)
Mar 13, 2023	65.69	66.93	62.47	63.34	925,378	-4.47(-6.59%)
Mar 10, 2023	67.09	68.54	64.95	67.81	685,837	-0.63(-0.93%)
Mar 09, 2023	72.40	72.95	68.20	68.44	444,865	-4.27(-5.88%)
Mar 08, 2023	72.85	73.11	72.23	72.72	265,680	+0.02(+0.03%)
Mar 07, 2023	74.18	74.18	72.16	72.70	240,227	-1.62(-2.18%)
Mar 06, 2023	74.96	75.30	73.99	74.32	252,579	-0.61(-0.81%)
Mar 03, 2023	74.54	75.41	74.07	74.93	333,486	+0.48(+0.65%)
Mar 02, 2023	75.12	75.12	74.01	74.45	252,779	-1.09(-1.44%)