Independent Bank Group (NQ: IBTX )

65.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 65.68 66.21 65.09 65.42 537,165 +0.00(+0.00%)
Sep 16, 2021 66.29 67.33 65.19 65.42 97,827 -0.38(-0.58%)
Sep 15, 2021 65.29 66.37 65.29 65.80 130,876 +0.47(+0.72%)
Sep 14, 2021 67.26 67.72 65.03 65.33 118,127 -1.64(-2.45%)
Sep 13, 2021 66.09 67.28 65.30 66.97 114,021 +1.24(+1.89%)
Sep 10, 2021 67.49 67.97 65.47 65.73 91,758 -1.51(-2.25%)
Sep 09, 2021 66.90 68.34 66.90 67.24 96,919 +0.20(+0.30%)
Sep 08, 2021 67.61 67.95 66.76 67.04 92,808 -1.00(-1.47%)
Sep 07, 2021 68.40 68.97 67.50 68.04 80,152 +0.04(+0.06%)
Sep 03, 2021 68.70 69.08 67.81 68.00 105,724 -0.53(-0.77%)
Sep 02, 2021 69.21 69.76 68.17 68.53 113,841 -0.72(-1.04%)
Sep 01, 2021 71.19 71.19 69.07 69.25 152,861 -1.18(-1.68%)
Aug 31, 2021 70.06 70.66 69.36 70.43 136,781 +0.58(+0.83%)
Aug 30, 2021 71.73 71.73 69.83 69.85 84,590 -1.94(-2.70%)
Aug 27, 2021 69.73 71.80 69.54 71.79 144,620 +2.34(+3.37%)
Aug 26, 2021 70.98 71.48 69.41 69.45 141,419 -1.62(-2.28%)
Aug 25, 2021 70.34 71.57 69.88 71.07 92,018 +0.67(+0.95%)
Aug 24, 2021 71.11 71.66 70.29 70.40 96,287 -0.71(-1.00%)
Aug 23, 2021 70.63 71.43 70.16 71.11 95,262 +1.07(+1.53%)
Aug 20, 2021 68.70 70.71 68.70 70.04 147,151 +1.11(+1.61%)
Aug 19, 2021 68.91 69.81 68.37 68.93 143,987 -0.82(-1.18%)
Aug 18, 2021 70.15 70.81 69.44 69.75 95,026 -0.55(-0.78%)
Aug 17, 2021 70.33 71.04 69.44 70.30 119,759 -0.69(-0.97%)
Aug 16, 2021 70.96 71.17 70.27 70.99 75,334 -0.35(-0.49%)
Aug 13, 2021 72.36 72.36 70.85 71.34 73,656 -0.91(-1.26%)
Aug 12, 2021 73.18 73.18 71.97 72.25 93,866 -1.11(-1.51%)
Aug 11, 2021 72.42 73.37 71.07 73.36 70,287 +1.29(+1.79%)
Aug 10, 2021 70.75 72.82 70.75 72.07 84,351 +0.53(+0.74%)
Aug 09, 2021 69.18 72.65 69.18 71.54 92,258 -0.56(-0.78%)
Aug 06, 2021 71.24 72.58 70.98 72.10 97,852 +1.99(+2.84%)
Aug 05, 2021 70.09 70.69 69.82 70.11 106,050 +0.51(+0.73%)
Aug 04, 2021 69.21 70.44 69.20 69.60 88,412 -0.86(-1.22%)
Aug 03, 2021 69.87 71.09 68.61 70.46 160,790 +1.12(+1.62%)
Aug 02, 2021 69.87 71.75 69.04 69.34 182,854 -0.36(-0.52%)
Jul 30, 2021 69.43 70.39 69.43 69.70 160,007 -0.29(-0.41%)
Jul 29, 2021 69.75 70.66 69.41 69.99 91,910 +0.68(+0.98%)
Jul 28, 2021 68.29 69.98 67.24 69.31 98,863 +1.85(+2.74%)
Jul 27, 2021 65.95 68.67 65.58 67.46 117,598 -0.24(-0.35%)
Jul 26, 2021 67.59 68.71 67.08 67.70 90,017 +0.30(+0.45%)
Jul 23, 2021 68.23 68.34 66.83 67.40 75,469 +0.05(+0.07%)
Jul 22, 2021 69.15 69.78 67.14 67.35 105,236 -2.15(-3.09%)
Jul 21, 2021 69.00 70.24 68.66 69.50 250,472 +0.68(+0.99%)
Jul 20, 2021 67.44 70.21 67.44 68.82 316,126 +1.65(+2.46%)
Jul 19, 2021 68.24 68.36 66.62 67.17 186,488 -2.54(-3.64%)
Jul 16, 2021 73.40 73.40 69.59 69.71 170,714 -3.14(-4.31%)
Jul 15, 2021 71.27 72.86 70.92 72.85 193,874 +0.95(+1.32%)
Jul 14, 2021 72.81 73.09 71.68 71.90 112,361 -0.73(-1.01%)
Jul 13, 2021 73.80 74.35 72.28 72.63 116,512 -1.42(-1.92%)
Jul 12, 2021 73.04 74.29 71.82 74.05 98,528 +0.10(+0.14%)
Jul 09, 2021 70.47 74.11 70.47 73.95 164,771 +3.56(+5.06%)
Jul 08, 2021 70.02 71.62 69.23 70.39 252,022 -1.23(-1.72%)
Jul 07, 2021 71.11 72.31 71.04 71.62 227,138 -0.04(-0.06%)
Jul 06, 2021 73.92 73.92 71.29 71.66 194,003 -2.23(-3.02%)
Jul 02, 2021 74.63 74.63 73.33 73.89 102,787 -0.58(-0.78%)
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.