Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	76.13	76.31	75.44	75.53	312,427	-1.01(-1.32%)
Feb 28, 2023	77.27	77.82	76.49	76.54	185,737	-0.58(-0.75%)
Feb 27, 2023	78.00	78.61	76.84	77.12	127,936	-0.56(-0.72%)
Feb 24, 2023	76.91	77.67	76.72	77.67	173,007	+0.38(+0.50%)
Feb 23, 2023	77.03	77.63	76.69	77.29	150,684	+0.26(+0.34%)
Feb 22, 2023	77.33	77.33	76.69	77.03	244,208	-0.18(-0.24%)
Feb 21, 2023	77.30	77.44	76.81	77.21	178,406	-0.68(-0.88%)
Feb 17, 2023	77.84	78.27	77.36	77.89	158,117	+0.20(+0.26%)
Feb 16, 2023	77.07	78.07	76.87	77.69	196,819	+0.01(+0.01%)
Feb 15, 2023	76.85	78.03	76.69	77.68	140,808	+0.59(+0.76%)
Feb 14, 2023	78.01	78.09	76.87	77.10	108,074	-0.86(-1.11%)
Feb 13, 2023	77.49	78.38	77.49	77.96	81,269	+0.26(+0.33%)
Feb 10, 2023	77.33	78.21	76.98	77.70	86,854	+0.30(+0.38%)
Feb 09, 2023	78.29	78.46	77.19	77.41	126,639	-0.43(-0.56%)
Feb 08, 2023	78.67	79.40	77.25	77.84	190,676	-1.34(-1.69%)
Feb 07, 2023	77.94	79.30	77.62	79.17	204,320	+0.79(+1.00%)
Feb 06, 2023	79.36	79.81	78.15	78.38	167,020	-1.09(-1.38%)
Feb 03, 2023	78.39	79.88	77.77	79.48	261,753	+0.96(+1.22%)
Feb 02, 2023	77.16	78.52	76.11	78.52	202,583	+1.38(+1.79%)
Feb 01, 2023	76.00	77.90	75.89	77.14	252,441	+0.59(+0.77%)
Jan 31, 2023	74.32	76.77	73.92	76.55	349,512	+2.43(+3.28%)
Jan 30, 2023	74.37	75.48	73.02	74.12	250,790	-0.38(-0.52%)
Jan 27, 2023	75.15	75.85	74.36	74.50	218,928	-0.60(-0.79%)
Jan 26, 2023	74.19	75.10	73.40	75.10	339,244	+1.66(+2.26%)
Jan 25, 2023	73.85	75.04	73.30	73.44	235,023	-0.46(-0.62%)
Jan 24, 2023	73.81	74.25	73.19	73.90	239,743	+0.19(+0.26%)
Jan 23, 2023	73.65	75.19	73.02	73.71	325,042	-0.17(-0.23%)
Jan 20, 2023	78.26	78.26	72.05	73.88	578,604	-2.24(-2.94%)
Jan 19, 2023	75.92	77.37	75.60	76.12	276,899	-0.37(-0.49%)
Jan 18, 2023	77.83	77.96	76.31	76.49	227,515	-1.57(-2.01%)
Jan 17, 2023	78.64	78.99	77.01	78.06	113,711	-0.42(-0.54%)
Jan 13, 2023	78.14	78.88	77.19	78.48	134,790	-0.10(-0.12%)
Jan 12, 2023	77.63	78.82	77.30	78.58	178,352	+1.45(+1.88%)
Jan 11, 2023	77.38	77.76	76.95	77.13	129,937	-0.02(-0.02%)
Jan 10, 2023	76.50	77.23	75.94	77.15	278,621	+0.89(+1.17%)
Jan 09, 2023	78.42	78.42	76.00	76.25	254,041	-2.10(-2.68%)
Jan 06, 2023	77.55	78.84	77.55	78.36	144,581	+1.55(+2.01%)
Jan 05, 2023	77.25	77.41	76.48	76.81	226,596	-0.63(-0.82%)
Jan 04, 2023	79.38	80.21	76.95	77.44	280,257	-1.82(-2.29%)