Independent Bank Corp. - Common Stock (NQ: INDB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	64.78	67.04	64.78	66.02	607,563	+0.54(+0.82%)
Dec 19, 2024	66.76	67.49	64.85	65.48	161,357	-0.26(-0.40%)
Dec 18, 2024	70.20	70.60	65.21	65.74	488,331	-3.74(-5.38%)
Dec 17, 2024	71.12	71.81	69.39	69.48	211,068	-2.20(-3.07%)
Dec 16, 2024	71.15	71.73	70.75	71.68	223,635	+0.88(+1.24%)
Dec 13, 2024	71.41	71.48	70.29	70.80	217,172	-0.80(-1.12%)
Dec 12, 2024	71.32	72.21	71.07	71.60	215,776	+0.21(+0.29%)
Dec 11, 2024	71.29	72.29	70.70	71.39	551,504	+0.80(+1.13%)
Dec 10, 2024	70.68	72.20	70.13	70.59	322,166	-0.10(-0.14%)
Dec 09, 2024	72.04	72.27	70.45	70.69	326,989	-1.08(-1.50%)
Dec 06, 2024	72.17	72.55	70.63	71.77	117,037	+0.34(+0.48%)
Dec 05, 2024	72.54	72.88	71.39	71.43	225,837	-0.91(-1.26%)
Dec 04, 2024	71.83	72.51	71.19	72.34	191,512	+0.76(+1.06%)
Dec 03, 2024	72.68	73.22	71.36	71.58	168,086	-1.09(-1.50%)
Dec 02, 2024	72.53	73.50	71.42	72.67	253,845	+0.28(+0.39%)
Nov 29, 2024	73.72	74.35	71.88	72.39	111,824	-0.60(-0.82%)
Nov 27, 2024	74.14	75.14	72.94	72.99	193,440	-0.37(-0.50%)
Nov 26, 2024	74.49	74.50	73.30	73.36	260,245	-1.61(-2.15%)
Nov 25, 2024	75.20	77.23	74.78	74.97	502,801	+0.99(+1.34%)
Nov 22, 2024	72.63	74.39	72.59	73.98	268,600	+1.84(+2.55%)
Nov 21, 2024	71.21	72.95	70.76	72.14	306,267	+1.33(+1.88%)
Nov 20, 2024	70.58	70.86	69.92	70.81	186,614	+0.02(+0.03%)
Nov 19, 2024	70.28	71.19	70.05	70.79	133,067	-0.85(-1.19%)
Nov 18, 2024	72.13	72.85	71.51	71.64	207,973	-0.58(-0.80%)
Nov 15, 2024	72.30	73.34	70.69	72.22	213,866	+0.33(+0.46%)
Nov 14, 2024	72.85	73.37	71.52	71.89	144,549	-0.96(-1.32%)
Nov 13, 2024	74.41	74.88	72.76	72.85	322,715	-0.89(-1.21%)
Nov 12, 2024	73.80	75.06	73.27	73.74	274,312	-0.36(-0.49%)
Nov 11, 2024	73.00	75.63	72.59	74.10	268,792	+2.01(+2.79%)
Nov 08, 2024	71.55	72.77	70.14	72.09	313,488	+1.48(+2.10%)
Nov 07, 2024	72.13	73.25	70.24	70.61	590,124	-2.32(-3.18%)
Nov 06, 2024	68.34	73.28	68.34	72.93	769,286	+9.73(+15.40%)
Nov 05, 2024	61.92	63.32	61.53	63.20	241,169	+1.36(+2.20%)
Nov 04, 2024	62.33	63.66	61.09	61.84	188,067	-0.76(-1.21%)
Nov 01, 2024	63.43	63.82	62.11	62.60	232,669	-0.30(-0.48%)
Oct 31, 2024	64.35	64.35	62.82	62.90	132,993	-1.33(-2.07%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.