Skip to main content

Independent Bk Corp (NQ: INDB )

62.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.62 71.14 69.17 69.31 157,549 -1.06(-1.50%)
Sep 29, 2021 68.71 70.62 68.44 70.37 160,544 +1.79(+2.61%)
Sep 28, 2021 70.05 71.10 68.28 68.58 133,607 -1.07(-1.54%)
Sep 27, 2021 67.46 70.62 67.46 69.65 216,297 +2.37(+3.52%)
Sep 24, 2021 66.43 68.31 66.43 67.28 198,125 +0.48(+0.72%)
Sep 23, 2021 64.88 67.33 64.88 66.80 207,048 +2.36(+3.66%)
Sep 22, 2021 64.81 65.12 63.91 64.44 110,686 +1.02(+1.61%)
Sep 21, 2021 63.69 64.10 63.02 63.42 176,583 -0.09(-0.14%)
Sep 20, 2021 63.09 63.73 62.44 63.51 220,197 -1.18(-1.82%)
Sep 17, 2021 64.45 64.78 63.28 64.69 544,681 +1.09(+1.71%)
Sep 16, 2021 63.69 63.99 62.82 63.60 127,673 +0.06(+0.10%)
Sep 15, 2021 62.80 63.76 62.33 63.54 165,177 +0.75(+1.20%)
Sep 14, 2021 64.63 64.63 62.49 62.79 108,763 -1.81(-2.80%)
Sep 13, 2021 64.59 65.06 63.68 64.59 139,659 +0.48(+0.75%)
Sep 10, 2021 66.10 66.58 64.03 64.12 121,843 -1.81(-2.74%)
Sep 09, 2021 66.58 67.24 65.78 65.92 119,001 -0.79(-1.18%)
Sep 08, 2021 66.88 67.48 66.33 66.71 120,015 -0.52(-0.77%)
Sep 07, 2021 67.90 68.57 67.12 67.23 111,553 -0.68(-1.00%)
Sep 03, 2021 68.66 68.70 67.63 67.90 90,444 -0.48(-0.70%)
Sep 02, 2021 68.94 69.31 68.29 68.38 125,999 -0.42(-0.60%)
Sep 01, 2021 70.46 70.46 68.40 68.80 142,050 -0.56(-0.81%)
Aug 31, 2021 69.06 69.75 68.67 69.36 111,379 +0.61(+0.89%)
Aug 30, 2021 70.66 70.66 68.56 68.75 145,556 -1.99(-2.81%)
Aug 27, 2021 69.61 70.73 69.61 70.73 192,938 +1.47(+2.13%)
Aug 26, 2021 70.17 70.93 69.24 69.26 173,467 -0.86(-1.23%)
Aug 25, 2021 70.17 70.99 69.98 70.12 144,655 -0.14(-0.19%)
Aug 24, 2021 71.08 71.40 69.98 70.26 165,974 -0.64(-0.91%)
Aug 23, 2021 70.54 71.26 70.17 70.90 242,065 +0.74(+1.06%)
Aug 20, 2021 68.38 70.18 68.30 70.16 159,103 +1.73(+2.52%)
Aug 19, 2021 67.35 68.47 67.24 68.43 280,199 +0.40(+0.58%)
Aug 18, 2021 68.54 69.09 67.84 68.03 161,743 -0.55(-0.80%)
Aug 17, 2021 68.73 69.32 67.81 68.58 213,055 -0.74(-1.07%)
Aug 16, 2021 68.35 69.37 67.51 69.32 314,494 +0.48(+0.70%)
Aug 13, 2021 68.70 69.79 68.56 68.84 267,307 -0.06(-0.09%)
Aug 12, 2021 68.84 69.32 68.26 68.91 204,205 +0.03(+0.04%)
Aug 11, 2021 68.66 69.48 67.90 68.88 235,888 +0.38(+0.55%)
Aug 10, 2021 66.38 68.69 66.01 68.50 321,411 +2.54(+3.85%)
Aug 09, 2021 66.29 66.96 65.62 65.96 163,695 -0.69(-1.03%)
Aug 06, 2021 65.73 66.88 65.28 66.65 218,912 +1.94(+2.99%)
Aug 05, 2021 64.36 64.92 64.23 64.71 112,367 +0.64(+1.00%)
Aug 04, 2021 64.33 64.53 63.65 64.07 143,885 -1.02(-1.57%)
Aug 03, 2021 64.62 65.25 63.50 65.09 162,556 +0.91(+1.42%)
Aug 02, 2021 64.03 65.27 63.60 64.18 209,101 +0.26(+0.41%)
Jul 30, 2021 63.62 64.78 63.62 63.92 209,816 +0.06(+0.10%)
Jul 29, 2021 64.31 64.77 63.41 63.85 164,884 +0.09(+0.14%)
Jul 28, 2021 62.84 63.93 62.17 63.76 178,993 +1.41(+2.26%)
Jul 27, 2021 62.89 63.06 61.93 62.35 116,371 -0.88(-1.39%)
Jul 26, 2021 62.61 63.83 62.61 63.23 130,803 +0.68(+1.08%)
Jul 23, 2021 63.06 64.26 61.91 62.55 129,098 +0.43(+0.68%)
Jul 22, 2021 63.61 63.96 61.62 62.13 184,981 -1.61(-2.53%)
Jul 21, 2021 63.96 65.04 63.65 63.74 126,209 +0.33(+0.53%)
Jul 20, 2021 62.57 65.47 62.32 63.40 270,419 +0.74(+1.18%)
Jul 19, 2021 63.09 63.80 62.04 62.66 262,873 -1.72(-2.67%)
Jul 16, 2021 66.03 66.03 64.26 64.38 176,678 -1.20(-1.83%)
Jul 15, 2021 64.20 65.59 63.88 65.58 131,614 +1.06(+1.64%)
Jul 14, 2021 64.31 64.92 63.93 64.52 176,738 +0.27(+0.42%)
Jul 13, 2021 65.24 65.24 63.68 64.25 170,232 -1.22(-1.86%)
Jul 12, 2021 64.69 65.76 64.19 65.47 202,774 +0.12(+0.18%)
Jul 09, 2021 64.75 65.36 64.13 65.35 283,079 +1.96(+3.10%)
Jul 08, 2021 63.35 64.30 62.87 63.39 193,060 -1.61(-2.48%)
Jul 07, 2021 64.77 65.79 64.38 65.00 245,082 -0.18(-0.28%)
Jul 06, 2021 67.32 67.32 64.82 65.18 153,977 -2.37(-3.51%)
Jul 02, 2021 68.51 68.86 67.42 67.55 145,319 -1.07(-1.56%)
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.