Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.73	59.64	55.26	59.07	220,635	+0.29(+0.50%)
Jul 28, 2023	59.29	59.88	58.01	58.78	180,222	-0.09(-0.15%)
Jul 27, 2023	60.53	60.83	58.42	58.87	368,343	-1.01(-1.69%)
Jul 26, 2023	57.52	60.02	57.32	59.88	493,168	+3.31(+5.86%)
Jul 25, 2023	57.61	58.36	56.43	56.56	415,076	-1.02(-1.77%)
Jul 24, 2023	54.27	57.59	54.04	57.58	416,964	+3.09(+5.67%)
Jul 21, 2023	53.93	54.74	52.06	54.50	515,366	+2.12(+4.04%)
Jul 20, 2023	52.17	52.50	51.02	52.38	289,447	-0.04(-0.07%)
Jul 19, 2023	50.96	52.60	50.68	52.42	225,731	+1.79(+3.54%)
Jul 18, 2023	48.73	50.91	48.73	50.62	212,525	+2.03(+4.18%)
Jul 17, 2023	47.97	49.03	47.97	48.59	164,215	+0.52(+1.08%)
Jul 14, 2023	49.02	49.25	47.67	48.07	307,515	-0.79(-1.63%)
Jul 13, 2023	47.73	49.41	47.36	48.87	369,845	+1.57(+3.32%)
Jul 12, 2023	46.55	47.71	46.55	47.30	346,553	+1.76(+3.85%)
Jul 11, 2023	44.91	45.66	44.32	45.54	216,726	+0.82(+1.84%)
Jul 10, 2023	45.12	46.27	44.52	44.72	249,988	-0.52(-1.15%)
Jul 07, 2023	44.52	46.00	44.52	45.24	209,954	+0.64(+1.43%)
Jul 06, 2023	44.01	44.83	43.41	44.60	284,788	-0.01(-0.02%)
Jul 05, 2023	44.79	45.40	43.98	44.61	232,183	-0.67(-1.47%)
Jul 03, 2023	43.97	45.40	43.97	45.28	138,118	+1.64(+3.75%)
Jun 30, 2023	45.05	45.05	43.62	43.64	191,779	-0.96(-2.15%)
Jun 29, 2023	44.86	45.81	44.51	44.60	204,573	+0.49(+1.11%)
Jun 28, 2023	45.43	45.43	44.03	44.11	221,710	-1.39(-3.06%)
Jun 27, 2023	45.03	46.51	44.37	45.50	205,051	+0.61(+1.35%)
Jun 26, 2023	44.52	45.66	44.44	44.90	288,456	+0.37(+0.84%)
Jun 23, 2023	43.97	44.99	43.22	44.52	664,832	+0.00(+0.00%)
Jun 22, 2023	45.83	46.06	44.13	44.52	222,752	-1.57(-3.40%)
Jun 21, 2023	47.03	47.03	46.02	46.09	206,922	-1.02(-2.16%)
Jun 20, 2023	47.63	47.79	46.49	47.11	227,866	-0.64(-1.34%)
Jun 16, 2023	48.53	48.53	46.58	47.75	1,011,023	-0.31(-0.65%)
Jun 15, 2023	47.20			48.06	276,200	+1.62(+3.48%)
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%)