This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

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

77.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	76.57	78.86	76.50	77.99	355,130	+0.94(+1.22%)
Apr 29, 2026	78.45	78.95	76.97	77.05	322,524	-1.72(-2.18%)
Apr 28, 2026	78.61	79.32	78.46	78.77	320,245	+0.67(+0.86%)
Apr 27, 2026	77.75	79.18	77.75	78.10	553,325	+0.35(+0.45%)
Apr 24, 2026	78.04	78.35	77.20	77.75	365,907	-0.49(-0.63%)
Apr 23, 2026	78.66	79.37	77.50	78.24	395,958	-0.04(-0.05%)
Apr 22, 2026	77.99	79.06	77.17	78.28	304,936	+0.61(+0.79%)
Apr 21, 2026	79.01	79.65	77.37	77.67	358,144	-1.56(-1.97%)
Apr 20, 2026	77.78	79.42	77.04	79.23	550,569	+1.28(+1.64%)
Apr 17, 2026	78.41	80.44	77.06	77.95	996,107	-0.46(-0.59%)
Apr 16, 2026	79.43	79.73	78.22	78.41	412,626	-1.02(-1.28%)
Apr 15, 2026	80.41	80.41	78.74	79.43	267,307	-0.61(-0.76%)
Apr 14, 2026	80.12	80.75	79.12	80.04	277,884	-0.32(-0.40%)
Apr 13, 2026	79.69	80.47	78.20	80.36	272,024	+0.74(+0.93%)
Apr 10, 2026	81.12	81.12	79.52	79.62	223,291	-1.63(-2.01%)
Apr 09, 2026	79.53	81.45	79.48	81.25	350,502	+1.12(+1.40%)
Apr 08, 2026	80.05	81.80	79.89	80.13	307,013	+2.13(+2.73%)
Apr 07, 2026	77.69	78.25	77.22	78.00	243,434	+0.24(+0.31%)
Apr 06, 2026	76.69	78.29	76.40	77.76	337,001	+0.98(+1.28%)
Apr 02, 2026	75.29	76.86	74.71	76.78	247,934	+0.57(+0.75%)
Apr 01, 2026	75.40	77.02	75.40	76.21	223,112	+1.00(+1.33%)
Mar 31, 2026	74.65	76.61	73.83	75.21	296,741	+1.63(+2.22%)
Mar 30, 2026	73.70	73.95	73.30	73.58	318,784	+0.49(+0.67%)
Mar 27, 2026	73.78	74.70	72.94	73.09	274,255	-1.33(-1.79%)
Mar 26, 2026	73.58	74.60	73.58	74.42	234,243	+0.12(+0.16%)
Mar 25, 2026	74.97	75.18	73.84	74.30	292,904	-0.06(-0.08%)
Mar 24, 2026	73.93	75.45	73.63	74.36	316,292	-0.13(-0.17%)
Mar 23, 2026	75.90	76.42	74.46	74.49	503,637	+0.44(+0.59%)
Mar 20, 2026	74.69	74.69	73.40	74.05	790,759	+0.35(+0.47%)
Mar 19, 2026	73.13	74.05	72.03	73.70	336,906	+0.63(+0.87%)
Mar 18, 2026	73.54	74.21	72.52	73.07	432,133	-0.70(-0.95%)
Mar 17, 2026	75.14	75.54	73.42	73.77	189,292	-0.36(-0.48%)
Mar 16, 2026	74.53	75.20	73.69	74.13	381,776	+0.04(+0.05%)
Mar 13, 2026	74.91	75.80	73.44	74.09	302,115	-0.34(-0.45%)
Mar 12, 2026	72.59	74.60	72.12	74.43	396,470	-0.25(-0.33%)
Mar 11, 2026	75.09	75.87	74.26	74.68	288,907	-1.11(-1.47%)
Mar 10, 2026	75.30	77.48	74.97	75.79	387,735	-0.11(-0.14%)
Mar 09, 2026	75.09	76.32	72.99	75.90	424,670	-0.64(-0.84%)
Mar 06, 2026	75.43	76.64	74.21	76.54	272,294	-1.08(-1.39%)
Mar 05, 2026	77.84	79.10	76.65	77.62	238,226	-1.00(-1.27%)
Mar 04, 2026	79.05	79.67	78.22	78.62	200,987	-0.17(-0.21%)
Mar 03, 2026	77.04	79.38	76.50	78.79	217,529	-0.43(-0.54%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.