Independent Bank Corp (NQ: IBCP )

35.25 +0.95 (+2.77%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.63 19.93 19.44 19.92 98,220 +0.26(+1.30%)
Oct 28, 2021 19.51 19.70 19.51 19.67 83,072 +0.19(+0.95%)
Oct 27, 2021 19.46 19.60 19.28 19.48 110,388 +0.02(+0.09%)
Oct 26, 2021 19.41 19.75 19.46 85,773 +0.04(+0.18%)
Oct 25, 2021 19.44 19.48 19.29 19.43 114,675 -0.11(-0.59%)
Oct 22, 2021 19.48 19.65 19.44 19.54 47,648 +0.05(+0.27%)
Oct 21, 2021 19.58 19.66 19.33 19.49 67,399 -0.11(-0.59%)
Oct 20, 2021 19.31 19.70 19.31 19.60 55,237 +0.25(+1.28%)
Oct 19, 2021 19.34 19.40 19.10 19.36 54,943 +0.15(+0.78%)
Oct 18, 2021 19.33 19.44 19.17 19.21 71,423 -0.19(-1.00%)
Oct 15, 2021 19.76 19.79 19.39 19.40 73,817 -0.06(-0.32%)
Oct 14, 2021 19.42 19.47 19.19 19.46 80,044 +0.22(+1.15%)
Oct 13, 2021 19.39 19.44 19.02 19.24 71,297 -0.04(-0.23%)
Oct 12, 2021 19.32 19.35 19.19 19.29 40,437 -0.02(-0.09%)
Oct 11, 2021 19.63 19.68 19.28 19.30 55,802 -0.21(-1.09%)
Oct 08, 2021 19.48 19.63 19.29 19.52 50,448 +0.07(+0.36%)
Oct 07, 2021 19.41 19.54 19.32 19.44 85,574 +0.17(+0.87%)
Oct 06, 2021 19.37 19.37 19.13 19.28 114,014 -0.14(-0.73%)
Oct 05, 2021 19.56 19.56 19.31 19.42 44,877 +0.04(+0.23%)
Oct 04, 2021 19.44 19.48 19.25 19.37 58,872 +0.00(+0.00%)
Oct 01, 2021 19.13 19.47 19.05 19.37 89,219 +0.38(+2.00%)
Sep 30, 2021 19.34 19.35 18.96 18.99 142,643 -0.32(-1.65%)
Sep 29, 2021 19.30 19.40 19.14 19.31 92,370 +0.19(+0.97%)
Sep 28, 2021 19.34 19.50 19.04 19.13 101,753 -0.23(-1.19%)
Sep 27, 2021 18.77 19.65 18.77 19.36 104,798 +0.65(+3.45%)
Sep 24, 2021 18.48 18.80 17.46 18.71 64,580 +0.19(+1.00%)
Sep 23, 2021 18.22 18.69 18.16 18.52 69,810 +0.50(+2.80%)
Sep 22, 2021 17.87 18.23 17.79 18.02 107,250 +0.34(+1.95%)
Sep 21, 2021 17.82 17.82 17.58 17.68 72,243 -0.01(-0.05%)
Sep 20, 2021 17.55 18.11 17.38 17.68 108,043 -0.38(-2.10%)
Sep 17, 2021 17.78 18.09 17.73 18.07 324,174 +0.28(+1.59%)
Sep 16, 2021 17.87 17.95 17.61 17.78 72,124 -0.08(-0.45%)
Sep 15, 2021 17.64 17.86 17.53 17.86 76,409 +0.23(+1.30%)
Sep 14, 2021 17.97 18.00 17.54 17.63 84,993 -0.32(-1.77%)
Sep 13, 2021 17.86 17.98 17.73 17.95 88,717 +0.17(+0.94%)
Sep 10, 2021 18.17 18.21 17.77 17.78 76,727 -0.30(-1.66%)
Sep 09, 2021 18.07 18.35 17.97 18.08 106,170 -0.01(-0.05%)
Sep 08, 2021 17.97 18.22 17.96 18.09 83,884 +0.00(+0.00%)
Sep 07, 2021 18.31 18.37 18.07 18.09 62,974 -0.15(-0.82%)
Sep 03, 2021 18.23 18.32 18.07 18.24 48,055 -0.04(-0.19%)
Sep 02, 2021 18.35 18.51 18.05 18.28 73,394 -0.10(-0.53%)
Sep 01, 2021 18.59 18.59 18.14 18.37 46,692 -0.14(-0.76%)
Aug 31, 2021 18.45 18.60 18.31 18.52 61,553 +0.16(+0.87%)
Aug 30, 2021 18.74 18.74 18.32 18.36 56,590 -0.40(-2.12%)
Aug 27, 2021 18.30 18.78 18.22 18.75 68,492 +0.57(+3.11%)
Aug 26, 2021 18.40 18.46 18.17 18.19 53,632 -0.13(-0.72%)
Aug 25, 2021 18.35 18.54 18.30 18.32 51,084 +0.02(+0.10%)
Aug 24, 2021 18.44 18.44 18.22 18.30 57,257 -0.09(-0.48%)
Aug 23, 2021 18.45 18.50 18.29 18.39 56,061 +0.04(+0.24%)
Aug 20, 2021 17.99 18.44 17.91 18.35 112,854 +0.28(+1.57%)
Aug 19, 2021 17.98 18.20 17.81 18.07 57,958 -0.11(-0.63%)
Aug 18, 2021 18.46 18.59 18.18 18.18 73,854 -0.30(-1.63%)
Aug 17, 2021 18.63 18.81 18.36 18.48 79,569 -0.29(-1.55%)
Aug 16, 2021 18.75 18.86 18.20 18.77 91,516 +0.00(+0.00%)
Aug 13, 2021 19.08 19.08 18.65 18.77 137,246 -0.34(-1.80%)
Aug 12, 2021 19.32 19.34 19.04 19.12 50,771 -0.14(-0.73%)
Aug 11, 2021 19.06 19.26 18.90 19.26 61,514 +0.29(+1.54%)
Aug 10, 2021 18.75 19.02 18.60 18.97 40,556 +0.23(+1.23%)
Aug 09, 2021 19.10 19.19 18.72 18.74 55,685 -0.41(-2.12%)
Aug 06, 2021 18.75 19.29 18.73 19.14 134,547 +0.70(+3.79%)
Aug 05, 2021 18.54 18.67 18.23 18.45 112,605 +0.08(+0.43%)
Aug 04, 2021 18.37 18.61 18.36 18.37 148,759 -0.32(-1.69%)
Aug 03, 2021 18.29 18.79 17.95 18.68 212,839 +0.57(+3.14%)
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.