Skip to main content

Independent Bk Corp (NQ: INDB )

62.25 +0.14 (+0.23%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.11 46.86 45.11 46.53 291,712 +1.55(+3.46%)
Sep 29, 2020 44.58 45.51 43.75 44.97 143,757 +0.26(+0.58%)
Sep 28, 2020 45.03 45.90 44.64 44.71 148,328 +0.20(+0.44%)
Sep 25, 2020 44.28 44.77 43.99 44.52 194,428 +0.08(+0.18%)
Sep 24, 2020 44.38 45.24 43.83 44.44 146,917 +0.17(+0.38%)
Sep 23, 2020 45.35 46.47 44.24 44.27 188,932 -1.18(-2.59%)
Sep 22, 2020 46.23 46.83 45.18 45.45 183,588 -0.76(-1.64%)
Sep 21, 2020 46.62 47.05 45.44 46.21 259,531 -1.50(-3.14%)
Sep 18, 2020 48.25 48.49 47.06 47.70 589,330 -0.12(-0.26%)
Sep 17, 2020 47.56 48.85 47.31 47.83 196,722 -0.49(-1.02%)
Sep 16, 2020 49.98 49.99 48.08 48.32 274,466 -1.54(-3.09%)
Sep 15, 2020 50.22 50.51 49.30 49.86 247,185 -0.31(-0.61%)
Sep 14, 2020 50.17 51.23 49.66 50.17 175,133 +0.72(+1.46%)
Sep 11, 2020 50.17 50.19 48.75 49.45 292,108 -0.75(-1.49%)
Sep 10, 2020 51.53 52.02 50.09 50.20 170,737 -1.23(-2.40%)
Sep 09, 2020 52.94 53.04 51.28 51.43 180,248 -1.01(-1.93%)
Sep 08, 2020 54.68 55.31 51.96 52.44 180,809 -2.71(-4.92%)
Sep 04, 2020 56.14 56.51 54.06 55.15 224,847 +0.22(+0.40%)
Sep 03, 2020 55.63 57.45 54.60 54.93 166,365 -0.55(-1.00%)
Sep 02, 2020 54.87 55.94 54.69 55.48 79,957 +0.26(+0.48%)
Sep 01, 2020 54.90 55.80 54.47 55.22 102,868 -0.10(-0.18%)
Aug 31, 2020 56.33 56.54 55.27 55.32 140,112 -0.98(-1.74%)
Aug 28, 2020 57.93 57.93 56.14 56.29 74,646 -0.91(-1.58%)
Aug 27, 2020 56.25 58.09 56.03 57.20 115,480 +0.79(+1.40%)
Aug 26, 2020 58.10 58.10 56.30 56.41 61,560 -1.32(-2.29%)
Aug 25, 2020 58.38 58.38 57.61 57.73 78,097 +0.01(+0.02%)
Aug 24, 2020 56.64 57.83 55.38 57.72 117,827 +1.72(+3.06%)
Aug 21, 2020 56.22 56.94 55.65 56.00 92,143 -0.73(-1.29%)
Aug 20, 2020 57.46 58.35 56.70 56.73 78,250 -1.63(-2.79%)
Aug 19, 2020 59.18 59.80 57.85 58.36 123,549 -0.59(-1.00%)
Aug 18, 2020 59.96 60.04 58.45 58.95 92,217 -0.84(-1.41%)
Aug 17, 2020 60.21 60.21 59.45 59.80 78,017 -0.71(-1.17%)
Aug 14, 2020 59.31 61.00 55.89 60.51 106,118 +0.52(+0.87%)
Aug 13, 2020 60.61 60.76 59.73 59.98 74,964 -1.19(-1.94%)
Aug 12, 2020 63.08 63.08 60.38 61.17 76,401 -0.48(-0.79%)
Aug 11, 2020 62.56 63.52 61.06 61.65 156,691 +0.27(+0.44%)
Aug 10, 2020 60.46 62.58 60.46 61.38 103,508 +1.07(+1.78%)
Aug 07, 2020 57.27 60.32 57.12 60.31 94,642 +2.68(+4.64%)
Aug 06, 2020 57.98 58.27 56.85 57.63 67,500 -0.34(-0.59%)
Aug 05, 2020 56.66 58.31 56.03 57.98 152,012 +2.07(+3.70%)
Aug 04, 2020 56.47 56.52 55.01 55.91 151,887 -0.51(-0.90%)
Aug 03, 2020 57.31 57.50 56.22 56.42 93,313 -0.37(-0.65%)
Jul 31, 2020 57.33 57.55 55.23 56.79 153,723 -0.95(-1.65%)
Jul 30, 2020 57.53 57.81 56.51 57.74 58,653 -0.94(-1.60%)
Jul 29, 2020 57.28 58.83 57.03 58.68 81,983 +1.54(+2.70%)
Jul 28, 2020 57.27 58.29 57.12 57.14 83,443 -0.55(-0.96%)
Jul 27, 2020 58.59 58.59 56.63 57.69 78,072 -1.06(-1.81%)
Jul 24, 2020 59.85 60.99 58.57 58.76 109,412 -0.72(-1.21%)
Jul 23, 2020 57.93 59.82 57.93 59.48 129,036 +1.21(+2.07%)
Jul 22, 2020 59.11 59.11 57.60 58.27 102,184 -1.00(-1.69%)
Jul 21, 2020 56.56 59.54 56.56 59.28 127,973 +3.47(+6.21%)
Jul 20, 2020 56.52 57.17 55.80 55.81 92,171 -1.13(-1.98%)
Jul 17, 2020 57.84 58.24 56.60 56.94 122,933 -1.11(-1.91%)
Jul 16, 2020 57.95 58.81 57.14 58.05 85,154 -0.28(-0.48%)
Jul 15, 2020 56.97 59.02 56.80 58.33 174,518 +2.99(+5.41%)
Jul 14, 2020 55.89 56.32 54.60 55.34 135,399 -0.76(-1.35%)
Jul 13, 2020 56.13 57.04 54.89 56.09 151,390 +0.85(+1.55%)
Jul 10, 2020 53.58 55.35 53.58 55.24 122,024 +1.75(+3.27%)
Jul 09, 2020 54.21 54.21 52.47 53.49 179,333 -0.93(-1.71%)
Jul 08, 2020 54.93 55.53 53.32 54.42 140,433 -0.48(-0.87%)
Jul 07, 2020 55.45 55.89 54.45 54.90 170,654 -1.20(-2.13%)
Jul 06, 2020 57.91 58.53 55.50 56.09 124,453 -0.36(-0.64%)
Jul 02, 2020 58.39 58.83 56.29 56.45 149,065 -0.05(-0.09%)
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.