Skip to main content

Independent Bk Corp (NQ: INDB )

52.02 -0.67 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.66 74.61 72.89 73.58 308,162 -1.13(-1.51%)
Nov 29, 2021 77.17 77.39 74.54 74.70 294,785 -1.32(-1.74%)
Nov 26, 2021 77.14 78.70 74.67 76.02 195,238 -3.88(-4.86%)
Nov 24, 2021 80.06 80.83 79.27 79.90 135,567 -0.49(-0.61%)
Nov 23, 2021 79.64 80.88 79.64 80.40 287,737 +0.33(+0.41%)
Nov 22, 2021 80.77 82.24 79.31 80.07 318,869 +1.22(+1.55%)
Nov 19, 2021 78.92 79.24 77.64 78.85 187,218 -0.92(-1.15%)
Nov 18, 2021 80.34 80.19 79.62 79.77 337,828 -0.64(-0.80%)
Nov 17, 2021 81.03 81.03 79.78 80.42 299,306 -1.18(-1.45%)
Nov 16, 2021 81.34 82.29 79.65 81.60 373,574 +0.14(+0.17%)
Nov 15, 2021 82.09 83.29 80.84 81.46 388,631 -0.24(-0.30%)
Nov 12, 2021 83.59 84.51 80.79 81.70 4,579,365 -1.95(-2.33%)
Nov 11, 2021 82.44 84.56 81.97 83.65 668,343 +1.26(+1.52%)
Nov 10, 2021 85.40 82.27 82.39 514,254 -2.97(-3.48%)
Nov 09, 2021 84.70 85.86 83.76 85.36 411,428 +0.04(+0.04%)
Nov 08, 2021 84.60 87.03 84.44 85.32 389,181 +1.03(+1.23%)
Nov 05, 2021 84.03 85.26 81.91 84.29 209,320 +1.06(+1.27%)
Nov 04, 2021 84.45 84.45 82.02 83.23 220,756 -1.34(-1.58%)
Nov 03, 2021 80.59 84.98 80.59 84.57 272,539 +3.02(+3.71%)
Nov 02, 2021 81.93 82.25 80.78 81.54 209,816 +0.14(+0.17%)
Nov 01, 2021 79.87 81.62 79.67 81.40 220,753 +2.76(+3.51%)
Oct 29, 2021 78.45 79.15 78.45 78.64 144,460 +0.27(+0.34%)
Oct 28, 2021 75.71 78.59 78.37 236,402 +2.81(+3.72%)
Oct 27, 2021 76.27 76.63 75.18 75.56 220,295 -1.28(-1.67%)
Oct 26, 2021 77.88 76.84 224,397 -1.02(-1.31%)
Oct 25, 2021 76.24 78.56 75.25 77.87 312,874 -1.08(-1.37%)
Oct 22, 2021 77.70 79.09 76.73 78.95 323,439 +1.32(+1.70%)
Oct 21, 2021 78.28 78.96 77.27 77.62 267,430 -0.80(-1.02%)
Oct 20, 2021 76.14 78.63 75.87 78.42 311,014 +2.07(+2.71%)
Oct 19, 2021 75.70 76.41 74.40 76.36 254,415 +0.97(+1.28%)
Oct 18, 2021 74.61 75.63 74.61 75.39 144,466 +0.55(+0.73%)
Oct 15, 2021 76.27 76.27 74.71 74.84 188,731 +0.20(+0.27%)
Oct 14, 2021 74.45 74.79 73.83 74.64 159,296 +0.46(+0.61%)
Oct 13, 2021 75.34 75.54 73.15 74.18 109,201 -1.28(-1.69%)
Oct 12, 2021 75.81 76.41 75.30 75.46 158,682 -0.59(-0.77%)
Oct 11, 2021 76.14 76.59 75.34 76.04 144,143 +0.39(+0.52%)
Oct 08, 2021 74.88 75.93 74.36 75.65 128,033 +0.80(+1.07%)
Oct 07, 2021 73.42 74.93 72.89 74.85 223,197 +2.13(+2.93%)
Oct 06, 2021 71.96 72.79 70.76 72.72 136,174 +0.54(+0.75%)
Oct 05, 2021 74.22 74.22 72.12 72.18 201,000 -1.61(-2.18%)
Oct 04, 2021 73.77 74.85 72.80 73.79 144,576 +0.05(+0.06%)
Oct 01, 2021 71.39 74.41 70.87 73.74 287,200 +2.88(+4.06%)
Sep 30, 2021 72.21 72.74 70.72 70.87 154,093 -1.08(-1.50%)
Sep 29, 2021 70.25 72.20 69.97 71.95 157,022 +1.83(+2.61%)
Sep 28, 2021 71.62 72.69 69.82 70.11 130,677 -1.10(-1.54%)
Sep 27, 2021 68.97 72.21 68.97 71.21 211,553 +2.42(+3.52%)
Sep 24, 2021 67.92 69.84 67.92 68.79 193,779 +0.49(+0.72%)
Sep 23, 2021 66.34 68.84 66.34 68.30 202,507 +2.41(+3.66%)
Sep 22, 2021 66.27 66.58 65.34 65.89 108,258 +1.04(+1.61%)
Sep 21, 2021 65.12 65.53 64.43 64.84 172,710 -0.09(-0.14%)
Sep 20, 2021 64.51 65.16 63.84 64.93 215,367 -1.20(-1.82%)
Sep 17, 2021 65.90 66.24 64.70 66.14 532,734 +1.11(+1.71%)
Sep 16, 2021 65.12 65.42 64.23 65.03 124,872 +0.06(+0.10%)
Sep 15, 2021 64.20 65.19 63.73 64.96 161,554 +0.77(+1.20%)
Sep 14, 2021 66.08 66.08 63.89 64.19 106,378 -1.85(-2.80%)
Sep 13, 2021 66.04 66.52 65.10 66.04 136,595 +0.49(+0.75%)
Sep 10, 2021 67.58 68.08 65.46 65.55 119,170 -1.85(-2.74%)
Sep 09, 2021 68.07 68.74 67.25 67.40 116,391 -0.80(-1.18%)
Sep 08, 2021 68.38 68.99 67.82 68.21 117,383 -0.53(-0.77%)
Sep 07, 2021 69.43 70.11 68.62 68.73 109,106 -0.69(-1.00%)
Sep 03, 2021 70.20 70.24 69.15 69.43 88,460 -0.49(-0.70%)
Sep 02, 2021 70.49 70.86 69.82 69.92 123,235 -0.43(-0.60%)
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.