Independent Bank Corp (NQ: IBCP )

32.78 -0.77 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.74 11.84 11.37 11.67 192,200 -0.19(-1.59%)
Jul 30, 2020 11.68 11.92 11.54 11.86 137,410 +0.02(+0.14%)
Jul 29, 2020 12.08 12.22 11.69 11.84 147,320 -0.10(-0.84%)
Jul 28, 2020 11.56 12.29 11.02 11.94 531,997 +1.02(+9.33%)
Jul 27, 2020 11.11 11.11 10.87 10.92 123,425 -0.27(-2.39%)
Jul 24, 2020 11.25 11.45 11.17 11.19 89,039 -0.03(-0.30%)
Jul 23, 2020 11.12 11.37 11.08 11.22 160,653 +0.07(+0.60%)
Jul 22, 2020 11.28 11.48 11.07 11.16 158,784 -0.23(-1.98%)
Jul 21, 2020 10.92 11.48 10.92 11.38 78,054 +0.59(+5.50%)
Jul 20, 2020 11.04 11.04 10.77 10.79 57,581 -0.33(-3.01%)
Jul 17, 2020 11.31 11.34 11.08 11.12 104,357 -0.20(-1.77%)
Jul 16, 2020 11.41 11.62 11.18 11.32 184,123 -0.15(-1.31%)
Jul 15, 2020 11.23 11.57 11.17 11.47 132,001 +0.64(+5.94%)
Jul 14, 2020 11.15 11.17 10.68 10.83 111,899 -0.37(-3.28%)
Jul 13, 2020 11.16 11.42 10.90 11.20 105,262 +0.21(+1.90%)
Jul 10, 2020 10.52 11.00 10.52 10.99 144,928 +0.52(+4.95%)
Jul 09, 2020 10.98 11.63 10.38 10.47 96,753 -0.58(-5.29%)
Jul 08, 2020 11.10 11.28 10.82 11.05 85,228 -0.09(-0.82%)
Jul 07, 2020 11.43 11.45 11.10 11.15 95,556 -0.43(-3.75%)
Jul 06, 2020 11.86 11.92 11.42 11.58 102,239 +0.07(+0.58%)
Jul 02, 2020 12.00 12.31 11.45 11.51 148,997 -0.15(-1.29%)
Jul 01, 2020 12.44 12.44 11.64 11.66 139,012 -0.74(-5.99%)
Jun 30, 2020 12.01 12.45 11.97 12.41 169,241 +0.31(+2.56%)
Jun 29, 2020 11.51 12.12 11.42 12.10 168,688 +0.81(+7.18%)
Jun 26, 2020 11.45 11.45 10.78 11.29 503,718 -0.33(-2.88%)
Jun 25, 2020 11.29 11.66 11.09 11.62 168,591 +0.20(+1.76%)
Jun 24, 2020 11.97 12.02 11.27 11.42 174,155 -0.80(-6.56%)
Jun 23, 2020 12.61 12.61 12.13 12.22 98,153 -0.14(-1.15%)
Jun 22, 2020 12.27 12.49 12.09 12.37 164,440 -0.08(-0.60%)
Jun 19, 2020 12.42 12.44 11.87 12.44 274,298 +0.21(+1.74%)
Jun 18, 2020 12.14 12.46 11.97 12.23 128,746 -0.06(-0.51%)
Jun 17, 2020 12.61 12.61 12.18 12.29 200,240 -0.27(-2.13%)
Jun 16, 2020 12.38 12.81 12.26 12.56 271,074 +0.69(+5.85%)
Jun 15, 2020 11.26 11.98 11.15 11.87 125,382 +0.11(+0.92%)
Jun 12, 2020 12.27 12.27 11.41 11.76 159,887 +0.08(+0.64%)
Jun 11, 2020 11.77 11.98 11.57 11.68 234,028 -0.92(-7.26%)
Jun 10, 2020 13.36 13.36 12.59 12.60 156,481 -0.76(-5.72%)
Jun 09, 2020 13.52 13.65 13.10 13.36 93,306 -0.44(-3.21%)
Jun 08, 2020 14.05 14.14 13.65 13.80 164,768 +0.13(+0.92%)
Jun 05, 2020 13.49 14.06 13.36 13.68 178,676 +0.96(+7.56%)
Jun 04, 2020 12.22 12.93 12.17 12.72 131,307 +0.36(+2.91%)
Jun 03, 2020 11.79 12.65 11.73 12.36 196,368 +0.86(+7.48%)
Jun 02, 2020 11.70 11.88 11.36 11.50 114,092 -0.04(-0.36%)
Jun 01, 2020 11.53 12.07 11.40 11.54 149,686 -0.01(-0.07%)
May 29, 2020 11.83 11.83 11.37 11.55 129,968 -0.54(-4.49%)
May 28, 2020 13.05 13.05 12.00 12.09 147,775 -0.64(-5.05%)
May 27, 2020 12.32 12.80 12.00 12.73 149,231 +0.91(+7.70%)
May 26, 2020 11.26 11.93 11.26 11.82 114,433 +0.79(+7.20%)
May 22, 2020 11.00 11.40 10.87 11.03 52,418 -0.08(-0.75%)
May 21, 2020 11.05 11.37 11.05 11.11 71,396 -0.04(-0.37%)
May 20, 2020 10.75 11.30 10.75 11.16 81,650 +0.69(+6.54%)
May 19, 2020 11.00 11.00 10.46 10.47 118,972 -0.58(-5.29%)
May 18, 2020 10.40 11.15 10.40 11.05 145,254 +1.18(+11.93%)
May 15, 2020 9.760 10.04 9.542 9.877 181,190 +0.16(+1.63%)
May 14, 2020 9.459 9.952 9.112 9.718 178,059 -0.04(-0.43%)
May 13, 2020 10.14 10.18 9.434 9.760 138,165 -0.47(-4.58%)
May 12, 2020 10.98 11.03 10.18 10.23 174,903 -0.71(-6.49%)
May 11, 2020 11.61 11.71 10.79 10.94 142,863 -0.96(-8.08%)
May 08, 2020 11.30 11.92 11.30 11.90 101,006 +0.87(+7.88%)
May 07, 2020 11.16 11.46 10.95 11.03 138,726 +0.07(+0.61%)
May 06, 2020 11.67 11.77 10.89 10.96 108,223 -0.55(-4.79%)
May 05, 2020 12.21 12.36 11.48 11.51 119,546 -0.40(-3.37%)
May 04, 2020 12.20 12.28 11.73 11.92 140,656 -0.43(-3.52%)
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.