Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	48.41	49.25	48.12	48.39	167,965	-0.02(-0.04%)
Oct 30, 2023	47.54	48.89	46.22	48.41	196,059	+1.47(+3.13%)
Oct 27, 2023	48.18	48.56	46.36	46.94	248,280	-1.25(-2.59%)
Oct 26, 2023	45.90	48.36	45.12	48.19	276,554	+2.49(+5.45%)
Oct 25, 2023	44.61	46.01	44.26	45.71	249,639	+0.64(+1.43%)
Oct 24, 2023	46.30	46.96	44.73	45.06	211,328	-0.92(-2.01%)
Oct 23, 2023	44.83	46.86	44.53	45.98	262,698	+0.75(+1.67%)
Oct 20, 2023	49.68	49.68	45.17	45.23	324,359	-2.17(-4.58%)
Oct 19, 2023	48.24	48.69	47.20	47.40	215,082	-0.59(-1.22%)
Oct 18, 2023	48.89	49.21	47.84	47.99	119,245	-1.38(-2.79%)
Oct 17, 2023	47.72	50.22	47.20	49.36	162,395	+1.39(+2.89%)
Oct 16, 2023	47.32	48.21	47.30	47.98	171,662	+1.09(+2.33%)
Oct 13, 2023	48.19	48.33	46.63	46.89	147,688	-0.96(-2.01%)
Oct 12, 2023	48.66	49.33	47.65	47.85	151,894	-0.88(-1.81%)
Oct 11, 2023	48.91	49.49	47.99	48.73	167,912	-0.04(-0.08%)
Oct 10, 2023	48.79	49.39	48.49	48.77	258,027	+0.33(+0.68%)
Oct 09, 2023	47.62	49.02	47.55	48.44	144,125	+0.64(+1.35%)
Oct 06, 2023	47.59	48.61	46.66	47.80	344,791	-0.36(-0.74%)
Oct 05, 2023	47.15	48.47	46.69	48.15	365,783	+0.93(+1.97%)
Oct 04, 2023	47.36	47.64	46.79	47.22	183,146	+0.01(+0.02%)
Oct 03, 2023	47.63	48.19	46.79	47.21	186,768	-0.83(-1.73%)
Oct 02, 2023	48.65	48.68	47.81	48.05	216,999	-0.63(-1.30%)
Sep 29, 2023	48.47	49.22	48.39	48.68	198,793	+0.74(+1.55%)
Sep 28, 2023	47.52	48.37	47.24	47.94	284,636	+0.53(+1.12%)
Sep 27, 2023	48.05	48.38	46.91	47.41	167,385	-0.29(-0.62%)
Sep 26, 2023	47.51	48.60	47.31	47.70	220,190	-0.37(-0.77%)
Sep 25, 2023	46.97	48.12	47.60	48.07	117,164	+0.82(+1.74%)
Sep 22, 2023	47.99	49.01	47.02	47.25	193,256	-0.60(-1.25%)
Sep 21, 2023	47.98	48.56	47.73	47.85	180,657	-0.62(-1.27%)
Sep 20, 2023	49.21	50.11	48.44	48.47	176,803	-0.39(-0.80%)
Sep 19, 2023	49.08	49.37	48.29	48.86	261,325	-0.01(-0.02%)
Sep 18, 2023	50.12	50.12	48.84	48.87	266,438	-1.27(-2.54%)
Sep 15, 2023	50.68	51.04	49.83	50.14	1,057,254	-0.62(-1.22%)
Sep 14, 2023	50.50	51.12	50.35	50.76	251,910	+0.65(+1.29%)
Sep 13, 2023	51.10	51.46	50.00	50.11	316,846	-1.12(-2.18%)
Sep 12, 2023	50.68	51.97	50.65	51.23	222,817	-0.60(-1.15%)
Sep 11, 2023	53.58	56.11	51.78	51.83	252,773	-1.37(-2.58%)
Sep 08, 2023	52.97	54.91	52.51	53.20	204,137	+0.50(+0.95%)
Sep 07, 2023	52.75	54.61	52.33	52.70	309,245	-0.14(-0.26%)
Sep 06, 2023	53.96	54.37	52.05	52.84	249,876	-0.94(-1.75%)
Sep 05, 2023	54.53	54.92	52.68	53.78	274,338	-1.17(-2.12%)
Sep 01, 2023	53.38	55.11	53.38	54.95	163,847	+1.98(+3.74%)
Aug 31, 2023	52.88	53.24	52.49	52.97	208,318	+0.05(+0.09%)
Aug 30, 2023	52.62	52.99	52.09	52.92	116,336	+0.21(+0.39%)
Aug 29, 2023	52.42	52.93	51.73	52.71	138,080	+0.51(+0.98%)
Aug 28, 2023	51.96	52.46	50.02	52.20	187,613	+0.48(+0.93%)
Aug 25, 2023	52.41	52.52	50.96	51.72	171,333	-0.44(-0.85%)
Aug 24, 2023	52.00	52.68	51.66	52.16	233,699	-0.07(-0.13%)
Aug 23, 2023	52.48	52.82	52.02	52.23	146,191	-0.21(-0.39%)
Aug 22, 2023	53.57	54.15	52.43	52.44	218,075	-1.17(-2.18%)
Aug 21, 2023	54.39	54.95	53.23	53.60	195,207	-0.71(-1.30%)
Aug 18, 2023	53.60	54.79	53.16	54.31	329,455	+0.13(+0.24%)
Aug 17, 2023	53.80	54.54	53.53	54.18	237,807	+0.63(+1.17%)
Aug 16, 2023	53.92	54.66	53.41	53.55	202,653	-0.36(-0.67%)
Aug 15, 2023	54.64	55.25	53.52	53.92	225,502	-1.47(-2.66%)
Aug 14, 2023	55.56	55.73	54.20	55.39	194,032	-0.64(-1.14%)
Aug 11, 2023	56.06	56.43	55.03	56.03	152,474	-0.47(-0.83%)
Aug 10, 2023	56.64	57.32	55.99	56.50	151,398	+0.22(+0.38%)
Aug 09, 2023	56.87	57.30	55.82	56.28	234,114	-0.96(-1.68%)
Aug 08, 2023	57.17	57.41	55.57	57.24	225,546	-1.10(-1.88%)
Aug 07, 2023	58.00	58.69	57.31	58.34	151,643	+0.33(+0.57%)
Aug 04, 2023	58.23	58.82	57.51	58.01	140,666	-0.37(-0.64%)
Aug 03, 2023	57.90	58.87	56.96	58.38	158,970	+0.34(+0.59%)
Aug 02, 2023	57.04	58.15	56.97	58.04	150,420	+0.14(+0.24%)