Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024	50.38	50.99	49.96	50.79	249,035	+0.23(+0.45%)
Apr 19, 2024	47.84	50.77	47.84	50.56	419,384	+1.11(+2.24%)
Apr 18, 2024	48.95	49.61	48.59	49.45	224,676	+0.92(+1.90%)
Apr 17, 2024	49.00	49.54	48.52	48.53	229,059	+0.06(+0.12%)
Apr 16, 2024	48.14	48.65	47.69	48.47	210,751	-0.23(-0.47%)
Apr 15, 2024	48.74	49.15	47.83	48.70	256,585	+0.06(+0.12%)
Apr 12, 2024	47.83	48.65	47.60	48.64	306,074	+0.43(+0.89%)
Apr 11, 2024	47.59	48.41	47.27	48.21	357,308	+0.72(+1.52%)
Apr 10, 2024	48.39	48.47	46.80	47.49	320,980	-2.50(-5.00%)
Apr 09, 2024	49.94	50.49	49.86	49.99	409,663	+0.31(+0.62%)
Apr 08, 2024	49.33	50.20	49.33	49.68	120,355	+0.49(+1.00%)
Apr 05, 2024	49.30	49.64	48.72	49.19	140,902	-0.27(-0.55%)
Apr 04, 2024	50.34	50.90	49.30	49.46	706,576	-0.14(-0.28%)
Apr 03, 2024	49.56	50.33	49.49	49.60	275,391	-0.42(-0.84%)
Apr 02, 2024	50.08	50.59	49.47	50.02	241,833	-0.78(-1.54%)
Apr 01, 2024	52.47	52.61	50.44	50.80	180,208	-1.22(-2.35%)
Mar 28, 2024	52.19	52.65	51.74	52.02	370,417	-0.67(-1.27%)
Mar 27, 2024	51.17	52.72	51.17	52.69	211,749	+1.97(+3.88%)
Mar 26, 2024	51.50	52.38	50.55	50.72	185,696	-0.63(-1.23%)
Mar 25, 2024	50.60	52.00	50.60	51.35	310,760	+0.63(+1.24%)
Mar 22, 2024	51.93	51.93	50.48	50.72	177,980	-0.71(-1.38%)
Mar 21, 2024	51.38	52.30	51.34	51.43	212,009	+0.20(+0.39%)
Mar 20, 2024	48.95	51.77	48.94	51.23	186,802	+1.88(+3.81%)
Mar 19, 2024	49.43	50.00	49.21	49.35	153,154	-0.08(-0.16%)
Mar 18, 2024	49.97	50.57	49.30	49.43	176,131	-0.50(-1.00%)
Mar 15, 2024	48.67	50.42	48.67	49.93	1,461,978	+0.99(+2.02%)
Mar 14, 2024	50.31	50.39	48.49	48.94	605,176	-1.73(-3.41%)
Mar 13, 2024	50.44	51.55	50.42	50.67	286,727	-0.06(-0.12%)
Mar 12, 2024	51.87	51.87	50.72	50.73	281,126	-1.43(-2.74%)
Mar 11, 2024	52.24	52.79	52.06	52.16	214,127	+0.32(+0.62%)
Mar 08, 2024	52.82	52.95	51.55	51.84	174,539	+0.02(+0.04%)
Mar 07, 2024	52.25	52.60	51.55	51.82	230,481	+0.32(+0.62%)
Mar 06, 2024	51.56	52.44	50.27	51.50	270,701	+0.04(+0.08%)
Mar 05, 2024	49.14	51.49	49.14	51.46	346,697	+2.33(+4.74%)
Mar 04, 2024	50.70	51.80	48.94	49.13	402,200	-1.82(-3.57%)
Mar 01, 2024	51.77	51.93	50.54	50.95	236,473	-1.22(-2.34%)
Feb 29, 2024	52.20	53.12	51.88	52.17	159,423	+0.99(+1.93%)
Feb 28, 2024	51.80	52.51	51.15	51.18	131,802	-1.19(-2.27%)
Feb 27, 2024	52.08	52.53	51.86	52.37	141,018	+0.74(+1.43%)
Feb 26, 2024	52.20	52.93	51.13	51.63	148,775	-0.93(-1.77%)
Feb 23, 2024	52.55	53.20	52.16	52.56	136,414	-0.06(-0.11%)
Feb 22, 2024	52.67	53.39	52.06	52.62	224,721	-0.36(-0.68%)
Feb 21, 2024	52.86	53.43	52.44	52.98	190,706	-0.21(-0.39%)
Feb 20, 2024	53.11	53.95	53.09	53.19	137,402	-0.57(-1.06%)
Feb 16, 2024	53.51	54.17	52.57	53.76	274,857	-0.23(-0.43%)
Feb 15, 2024	52.00	54.23	51.81	53.99	280,504	+2.54(+4.94%)
Feb 14, 2024	51.92	51.95	50.59	51.45	247,870	+0.34(+0.66%)
Feb 13, 2024	52.19	52.34	50.09	51.11	365,674	-3.18(-5.86%)
Feb 12, 2024	53.15	54.98	53.08	54.29	329,068	+1.35(+2.55%)
Feb 09, 2024	52.30	53.48	51.42	52.94	376,957	+0.34(+0.65%)
Feb 08, 2024	53.12	53.63	52.26	52.60	345,550	-0.68(-1.28%)
Feb 07, 2024	54.04	54.04	52.31	53.28	289,508	-0.56(-1.04%)
Feb 06, 2024	54.90	55.74	53.40	53.84	236,264	-0.86(-1.57%)
Feb 05, 2024	54.86	55.44	54.10	54.70	415,904	-1.05(-1.88%)
Feb 02, 2024	53.61	56.42	53.61	55.75	545,245	+1.15(+2.11%)