Independent Bank Corp (NQ: IBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	37.69	37.91	36.41	36.76	142,676	-1.42(-3.72%)
Nov 06, 2024	35.93	38.24	35.43	38.18	321,898	+5.01(+15.10%)
Nov 05, 2024	32.54	33.20	31.79	33.17	110,002	+0.45(+1.38%)
Nov 04, 2024	32.69	32.98	32.21	32.72	64,475	-0.18(-0.55%)
Nov 01, 2024	33.13	33.24	32.48	32.90	87,286	+0.12(+0.37%)
Oct 31, 2024	33.59	33.68	32.78	32.78	70,706	-0.77(-2.30%)
Oct 30, 2024	33.07	34.08	33.07	33.55	81,813	+0.34(+1.02%)
Oct 29, 2024	32.99	33.52	32.99	33.21	67,087	+0.04(+0.12%)
Oct 28, 2024	33.03	33.64	32.37	33.17	134,691	+0.59(+1.81%)
Oct 25, 2024	33.06	33.49	32.50	32.58	86,076	-0.16(-0.49%)
Oct 24, 2024	31.95	33.31	31.18	32.74	194,692	-0.49(-1.47%)
Oct 23, 2024	33.27	33.64	32.83	33.23	49,197	-0.29(-0.87%)
Oct 22, 2024	32.95	33.59	32.80	33.52	280,262	+0.50(+1.51%)
Oct 21, 2024	34.32	34.32	32.88	33.02	66,991	-1.10(-3.22%)
Oct 18, 2024	34.96	34.96	34.00	34.12	46,353	-0.82(-2.35%)
Oct 17, 2024	34.77	35.07	34.37	34.94	45,699	+0.18(+0.52%)
Oct 16, 2024	34.47	35.08	33.28	34.76	59,151	+0.64(+1.88%)
Oct 15, 2024	33.52	34.99	33.52	34.12	65,069	+0.70(+2.09%)
Oct 14, 2024	33.23	33.79	32.87	33.42	62,837	+0.15(+0.45%)
Oct 11, 2024	32.26	33.60	32.26	33.27	86,457	+1.22(+3.81%)
Oct 10, 2024	31.93	32.31	31.76	32.05	54,626	-0.26(-0.80%)
Oct 09, 2024	32.05	32.94	32.05	32.31	87,015	+0.26(+0.81%)
Oct 08, 2024	32.05	32.41	31.86	32.05	48,175	+0.20(+0.63%)
Oct 07, 2024	32.15	32.30	31.82	31.85	61,346	-0.51(-1.58%)
Oct 04, 2024	31.88	32.40	31.70	32.36	97,740	+1.00(+3.19%)
Oct 03, 2024	31.35	31.61	30.95	31.36	68,998	-0.12(-0.38%)
Oct 02, 2024	32.13	32.42	31.35	31.48	73,320	-0.91(-2.81%)
Oct 01, 2024	33.11	33.11	31.96	32.39	115,190	-0.96(-2.88%)
Sep 30, 2024	32.11	33.71	32.11	33.35	169,512	+1.27(+3.96%)
Sep 27, 2024	32.85	32.85	31.94	32.08	250,484	-0.37(-1.14%)
Sep 26, 2024	32.86	32.98	32.45	32.45	72,074	-0.15(-0.46%)
Sep 25, 2024	33.15	33.15	32.54	32.60	86,808	-0.50(-1.51%)
Sep 24, 2024	33.78	33.90	32.96	33.10	73,083	-0.69(-2.04%)
Sep 23, 2024	34.00	34.67	33.45	33.79	80,973	-0.12(-0.35%)
Sep 20, 2024	35.16	35.34	33.86	33.91	365,015	-1.36(-3.86%)
Sep 19, 2024	34.99	35.60	34.62	35.27	162,316	+0.97(+2.83%)
Sep 18, 2024	34.07	35.79	33.65	34.30	76,690	+0.26(+0.76%)
Sep 17, 2024	34.34	35.22	33.95	34.04	102,295	+0.09(+0.27%)
Sep 16, 2024	33.70	34.30	33.45	33.95	91,546	+0.33(+0.98%)
Sep 13, 2024	33.44	34.02	33.37	33.62	112,122	+0.66(+2.00%)
Sep 12, 2024	32.90	33.25	32.74	32.96	97,551	+0.28(+0.86%)
Sep 11, 2024	33.27	33.38	32.29	32.68	149,700	-1.00(-2.97%)
Sep 10, 2024	32.54	33.71	32.13	33.68	186,267	+1.21(+3.73%)
Sep 09, 2024	32.51	32.94	32.12	32.47	79,290	+0.15(+0.46%)
Sep 06, 2024	33.38	33.38	32.27	32.32	62,480	-0.84(-2.53%)
Sep 05, 2024	33.53	33.53	32.88	33.16	73,221	-0.04(-0.12%)
Sep 04, 2024	33.88	34.13	33.07	33.20	41,923	-0.87(-2.55%)

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.