Independent Bk Corp (NQ: INDB )

63.88 -0.35 (-0.54%)

Streaming Delayed Price Updated: 2:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	62.82	65.10	62.31	64.23	132,041	+1.06(+1.68%)
Oct 29, 2024	63.53	63.65	63.08	63.17	124,578	-0.52(-0.82%)
Oct 28, 2024	62.62	64.04	62.27	63.69	331,923	+1.84(+2.97%)
Oct 25, 2024	63.23	63.53	61.26	61.85	214,317	-0.95(-1.51%)
Oct 24, 2024	62.73	63.09	61.30	62.80	354,415	+0.06(+0.10%)
Oct 23, 2024	61.91	62.80	61.83	62.74	209,051	+0.57(+0.92%)
Oct 22, 2024	62.26	62.56	61.41	62.17	630,465	-0.20(-0.32%)
Oct 21, 2024	64.53	65.37	62.00	62.37	522,816	+0.80(+1.30%)
Oct 18, 2024	63.17	63.88	60.92	61.57	588,907	-3.52(-5.41%)
Oct 17, 2024	64.30	65.47	64.00	65.09	374,214	+0.85(+1.32%)
Oct 16, 2024	63.52	64.64	63.52	64.24	376,210	+1.20(+1.90%)
Oct 15, 2024	60.99	63.91	60.72	63.04	409,271	+2.24(+3.68%)
Oct 14, 2024	60.30	61.07	59.77	60.80	180,044	+0.45(+0.75%)
Oct 11, 2024	58.42	60.50	58.42	60.35	230,229	+2.26(+3.89%)
Oct 10, 2024	57.49	58.12	56.87	58.09	222,541	+0.16(+0.28%)
Oct 09, 2024	56.88	58.34	56.54	57.93	310,479	+1.05(+1.85%)
Oct 08, 2024	57.69	58.00	56.84	56.88	318,265	-0.58(-1.01%)
Oct 07, 2024	57.97	58.25	57.10	57.46	203,808	-0.51(-0.88%)
Oct 04, 2024	58.24	58.74	57.30	57.97	258,445	+0.76(+1.33%)
Oct 03, 2024	56.66	57.26	56.23	57.21	185,302	+0.17(+0.30%)
Oct 02, 2024	57.14	57.92	56.88	57.04	204,718	-0.23(-0.40%)
Oct 01, 2024	58.98	58.98	56.91	57.27	322,841	-1.86(-3.15%)
Sep 30, 2024	57.91	59.79	57.87	59.13	199,935	+1.26(+2.18%)
Sep 27, 2024	59.34	59.34	57.46	57.87	260,396	-0.63(-1.08%)
Sep 26, 2024	58.98	58.98	58.18	58.50	416,960	+0.22(+0.37%)
Sep 25, 2024	58.83	58.84	58.12	58.29	165,385	-0.65(-1.11%)
Sep 24, 2024	60.06	60.60	58.92	58.94	217,221	-1.07(-1.78%)
Sep 23, 2024	60.29	60.33	59.43	60.01	223,749	+0.01(+0.02%)
Sep 20, 2024	61.25	61.68	59.70	60.00	1,137,484	-1.79(-2.90%)
Sep 19, 2024	63.16	63.19	60.71	61.79	452,683	+0.29(+0.47%)
Sep 18, 2024	61.52	63.52	60.45	61.50	331,654	-0.01(-0.02%)
Sep 17, 2024	61.63	63.22	60.83	61.51	241,478	+0.67(+1.11%)
Sep 16, 2024	60.41	61.45	59.28	60.84	528,072	+0.63(+1.05%)
Sep 13, 2024	59.31	60.26	58.54	60.21	194,641	+1.67(+2.86%)
Sep 12, 2024	58.68	59.07	57.57	58.53	127,217	+0.20(+0.34%)
Sep 11, 2024	58.59	58.59	56.45	58.34	203,440	-0.78(-1.32%)
Sep 10, 2024	59.27	59.40	57.65	59.12	146,818	-0.11(-0.18%)
Sep 09, 2024	59.44	59.81	58.43	59.23	170,464	-0.16(-0.27%)
Sep 06, 2024	60.69	60.90	59.04	59.39	127,792	-1.01(-1.67%)
Sep 05, 2024	61.30	61.50	59.94	60.40	118,448	-0.46(-0.75%)
Sep 04, 2024	61.08	62.37	60.39	60.85	112,847	-0.92(-1.49%)
Sep 03, 2024	61.84	62.79	61.33	61.77	196,003	-0.92(-1.47%)
Aug 30, 2024	62.56	63.02	62.13	62.69	181,436	+0.16(+0.25%)
Aug 29, 2024	62.74	62.94	61.65	62.53	168,992	+0.19(+0.30%)
Aug 28, 2024	61.26	62.75	61.12	62.35	115,073	+0.67(+1.09%)
Aug 27, 2024	61.82	62.16	61.50	61.67	170,063	-0.61(-0.99%)
Aug 26, 2024	62.96	63.40	61.90	62.29	247,205	-0.09(-0.14%)
Aug 23, 2024	59.13	63.45	58.79	62.38	265,219	+3.78(+6.46%)
Aug 22, 2024	58.23	59.10	57.93	58.59	115,366	-0.01(-0.02%)
Aug 21, 2024	58.79	59.16	58.04	58.60	93,381	+0.33(+0.56%)
Aug 20, 2024	59.72	59.72	58.20	58.28	145,301	-1.78(-2.97%)
Aug 19, 2024	59.41	60.15	59.29	60.06	175,189	+0.61(+1.03%)
Aug 16, 2024	58.65	60.64	58.65	59.44	200,231	+0.71(+1.21%)
Aug 15, 2024	58.56	59.44	58.24	58.73	168,687	+1.70(+2.99%)
Aug 14, 2024	57.58	57.58	56.60	57.03	116,883	-0.43(-0.74%)
Aug 13, 2024	56.91	57.57	55.97	57.45	158,031	+0.84(+1.49%)
Aug 12, 2024	57.97	58.63	56.07	56.61	133,374	-0.90(-1.57%)
Aug 09, 2024	57.61	57.84	56.78	57.51	163,881	-0.38(-0.65%)
Aug 08, 2024	57.72	57.96	57.11	57.89	151,541	+0.91(+1.60%)
Aug 07, 2024	58.61	58.77	56.53	56.98	180,179	-0.69(-1.20%)
Aug 06, 2024	57.30	58.18	56.84	57.67	204,914	+0.33(+0.57%)
Aug 05, 2024	57.36	58.18	56.12	57.35	333,190	-2.72(-4.53%)
Aug 02, 2024	58.49	60.44	57.17	60.07	280,798	-1.10(-1.80%)

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.